Capital One Financial Corporation (COF.PRJ)
NYSE: COF.PRJ · Real-Time Price · USD · Preferred Stock
18.07
+0.03 (0.17%)
At close: May 12, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.13 | 18.15 | 18.03 | 18.14 | 18.14 | 0.39% | 56,145 |
| May 12, 2025 | 18.22 | 18.22 | 18.04 | 18.07 | 18.07 | 0.17% | 88,655 |
| May 9, 2025 | 18.13 | 18.17 | 18.02 | 18.04 | 18.04 | -0.33% | 40,650 |
| May 8, 2025 | 18.23 | 18.26 | 18.10 | 18.10 | 18.10 | -0.28% | 61,216 |
| May 7, 2025 | 18.14 | 18.26 | 18.11 | 18.15 | 18.15 | 0.30% | 48,181 |
| May 6, 2025 | 17.98 | 18.13 | 17.98 | 18.10 | 18.10 | 0.36% | 34,737 |
| May 5, 2025 | 18.02 | 18.19 | 18.02 | 18.03 | 18.03 | -0.55% | 63,148 |
| May 2, 2025 | 18.12 | 18.29 | 18.07 | 18.13 | 18.13 | 0.25% | 58,722 |
| May 1, 2025 | 18.25 | 18.25 | 18.00 | 18.09 | 18.09 | -0.41% | 77,907 |
| Apr 30, 2025 | 18.08 | 18.17 | 17.96 | 18.16 | 18.16 | 0.28% | 82,904 |
| Apr 29, 2025 | 18.10 | 18.24 | 18.09 | 18.11 | 18.11 | 0.11% | 116,727 |
| Apr 28, 2025 | 17.89 | 18.09 | 17.81 | 18.09 | 18.09 | 1.01% | 49,730 |
| Apr 25, 2025 | 17.81 | 17.94 | 17.70 | 17.91 | 17.91 | 0.79% | 66,336 |
| Apr 24, 2025 | 17.66 | 17.83 | 17.59 | 17.77 | 17.77 | 1.02% | 158,192 |
| Apr 23, 2025 | 17.62 | 17.86 | 17.52 | 17.59 | 17.59 | 0.98% | 86,092 |
| Apr 22, 2025 | 17.30 | 17.58 | 17.26 | 17.42 | 17.42 | 0.99% | 126,305 |
| Apr 21, 2025 | 17.30 | 17.37 | 17.18 | 17.25 | 17.25 | -0.35% | 89,499 |
| Apr 17, 2025 | 17.46 | 17.48 | 17.31 | 17.31 | 17.31 | -0.35% | 89,988 |
| Apr 16, 2025 | 17.27 | 17.46 | 17.20 | 17.37 | 17.37 | 0.58% | 108,878 |
| Apr 15, 2025 | 17.26 | 17.35 | 17.18 | 17.27 | 17.27 | 0.58% | 143,885 |
| Apr 14, 2025 | 17.12 | 17.33 | 17.06 | 17.17 | 17.17 | 1.00% | 129,647 |
| Apr 11, 2025 | 17.08 | 17.14 | 16.97 | 17.00 | 17.00 | -1.16% | 620,458 |
| Apr 10, 2025 | 17.58 | 17.65 | 17.14 | 17.20 | 17.20 | -2.60% | 232,209 |
| Apr 9, 2025 | 17.40 | 17.82 | 17.25 | 17.66 | 17.66 | 0.34% | 504,183 |
| Apr 8, 2025 | 17.93 | 17.95 | 17.59 | 17.60 | 17.60 | -0.90% | 70,423 |
| Apr 7, 2025 | 17.58 | 18.23 | 17.52 | 17.76 | 17.76 | -1.55% | 151,685 |
| Apr 4, 2025 | 17.90 | 18.10 | 17.57 | 18.04 | 18.04 | 0.33% | 156,976 |
| Apr 3, 2025 | 17.97 | 18.09 | 17.80 | 17.98 | 17.98 | -1.37% | 54,598 |
| Apr 2, 2025 | 18.05 | 18.29 | 18.05 | 18.23 | 18.23 | 0.44% | 65,157 |
| Apr 1, 2025 | 18.21 | 18.28 | 18.11 | 18.15 | 18.15 | 0.06% | 97,187 |
| Mar 31, 2025 | 18.27 | 18.39 | 18.12 | 18.14 | 18.14 | -1.25% | 405,963 |
| Mar 28, 2025 | 18.73 | 18.78 | 18.36 | 18.37 | 18.37 | -1.87% | 198,143 |
| Mar 27, 2025 | 18.85 | 18.89 | 18.67 | 18.72 | 18.72 | -0.79% | 80,040 |
| Mar 26, 2025 | 19.11 | 19.15 | 18.86 | 18.87 | 18.87 | -1.56% | 57,071 |
| Mar 25, 2025 | 19.15 | 19.17 | 19.05 | 19.17 | 19.17 | 0.31% | 51,351 |
| Mar 24, 2025 | 19.18 | 19.20 | 19.05 | 19.11 | 19.11 | -0.16% | 45,529 |
| Mar 21, 2025 | 19.02 | 19.19 | 19.01 | 19.14 | 19.14 | 0.26% | 66,906 |
| Mar 20, 2025 | 19.05 | 19.09 | 18.93 | 19.09 | 19.09 | 0.32% | 66,816 |
| Mar 19, 2025 | 18.97 | 19.07 | 18.97 | 19.03 | 19.03 | 0.16% | 48,491 |
| Mar 18, 2025 | 19.01 | 19.04 | 18.90 | 19.00 | 19.00 | -0.47% | 39,102 |
| Mar 17, 2025 | 19.10 | 19.18 | 18.94 | 19.09 | 19.09 | 0.42% | 58,264 |
| Mar 14, 2025 | 18.89 | 19.07 | 18.80 | 19.01 | 19.01 | 0.64% | 54,978 |
| Mar 13, 2025 | 18.92 | 18.96 | 18.80 | 18.89 | 18.89 | -0.37% | 145,600 |
| Mar 12, 2025 | 18.92 | 18.96 | 18.70 | 18.96 | 18.96 | 0.64% | 58,641 |
| Mar 11, 2025 | 18.89 | 18.97 | 18.71 | 18.84 | 18.84 | -0.32% | 90,061 |
| Mar 10, 2025 | 19.03 | 19.18 | 18.85 | 18.90 | 18.90 | -1.05% | 79,664 |
| Mar 7, 2025 | 19.28 | 19.31 | 19.08 | 19.10 | 19.10 | -0.57% | 91,068 |
| Mar 6, 2025 | 19.22 | 19.35 | 19.20 | 19.21 | 19.21 | -0.57% | 48,330 |
| Mar 5, 2025 | 19.39 | 19.43 | 19.23 | 19.32 | 19.32 | -0.16% | 56,075 |
| Mar 4, 2025 | 19.59 | 19.59 | 19.23 | 19.35 | 19.35 | -1.02% | 58,761 |