Capital One Financial Corporation (COF.PRJ)
NYSE: COF.PRJ · Real-Time Price · USD · Preferred Stock
18.70
-0.10 (-0.53%)
At close: Jul 11, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.55 | 18.62 | 18.33 | 18.37 | 18.37 | -0.54% | 57,666 |
| Jul 14, 2025 | 18.71 | 18.71 | 18.45 | 18.47 | 18.47 | -1.23% | 82,508 |
| Jul 11, 2025 | 18.80 | 18.84 | 18.64 | 18.70 | 18.70 | -0.53% | 42,103 |
| Jul 10, 2025 | 18.76 | 18.81 | 18.73 | 18.80 | 18.80 | 0.32% | 49,620 |
| Jul 9, 2025 | 18.70 | 18.81 | 18.58 | 18.74 | 18.74 | 0.86% | 64,848 |
| Jul 8, 2025 | 18.44 | 18.58 | 18.26 | 18.58 | 18.58 | 0.92% | 74,879 |
| Jul 7, 2025 | 18.50 | 18.57 | 18.33 | 18.41 | 18.41 | -0.91% | 63,832 |
| Jul 3, 2025 | 18.44 | 18.64 | 18.44 | 18.58 | 18.58 | 0.65% | 45,496 |
| Jul 2, 2025 | 18.07 | 18.46 | 17.96 | 18.46 | 18.46 | 1.76% | 83,536 |
| Jul 1, 2025 | 17.80 | 18.16 | 17.80 | 18.14 | 18.14 | 2.08% | 99,864 |
| Jun 30, 2025 | 17.89 | 17.95 | 17.77 | 17.77 | 17.77 | -0.56% | 292,236 |
| Jun 27, 2025 | 17.94 | 18.06 | 17.87 | 17.87 | 17.87 | -0.45% | 76,812 |
| Jun 26, 2025 | 17.94 | 18.05 | 17.93 | 17.95 | 17.95 | 0.13% | 112,856 |
| Jun 25, 2025 | 18.13 | 18.15 | 17.90 | 17.93 | 17.93 | -0.80% | 88,850 |
| Jun 24, 2025 | 17.94 | 18.10 | 17.86 | 18.07 | 18.07 | 1.44% | 65,369 |
| Jun 23, 2025 | 17.88 | 17.92 | 17.79 | 17.81 | 17.81 | 0.19% | 49,190 |
| Jun 20, 2025 | 17.77 | 17.89 | 17.76 | 17.78 | 17.78 | 0.06% | 53,820 |
| Jun 18, 2025 | 17.74 | 17.78 | 17.69 | 17.77 | 17.77 | 0.45% | 44,858 |
| Jun 17, 2025 | 17.67 | 17.77 | 17.65 | 17.69 | 17.69 | 0.11% | 61,923 |
| Jun 16, 2025 | 17.81 | 17.81 | 17.63 | 17.67 | 17.67 | -0.47% | 72,313 |
| Jun 13, 2025 | 17.87 | 17.94 | 17.72 | 17.75 | 17.75 | -0.82% | 44,295 |
| Jun 12, 2025 | 17.92 | 17.98 | 17.85 | 17.90 | 17.90 | - | 46,055 |
| Jun 11, 2025 | 18.02 | 18.04 | 17.90 | 17.90 | 17.90 | -0.06% | 68,254 |
| Jun 10, 2025 | 17.99 | 18.04 | 17.87 | 17.91 | 17.91 | - | 60,028 |
| Jun 9, 2025 | 17.86 | 18.00 | 17.86 | 17.91 | 17.91 | 0.28% | 78,200 |
| Jun 6, 2025 | 17.96 | 18.02 | 17.86 | 17.86 | 17.86 | -0.61% | 160,239 |
| Jun 5, 2025 | 17.91 | 18.02 | 17.87 | 17.97 | 17.97 | 0.96% | 263,365 |
| Jun 4, 2025 | 17.78 | 17.87 | 17.74 | 17.80 | 17.80 | 0.39% | 95,629 |
| Jun 3, 2025 | 17.81 | 17.87 | 17.68 | 17.73 | 17.73 | 0.28% | 73,802 |
| Jun 2, 2025 | 17.85 | 17.87 | 17.66 | 17.68 | 17.68 | -0.51% | 118,888 |
| May 30, 2025 | 17.82 | 18.02 | 17.69 | 17.77 | 17.77 | -0.11% | 312,790 |
| May 29, 2025 | 17.75 | 17.82 | 17.66 | 17.79 | 17.79 | 0.65% | 109,240 |
| May 28, 2025 | 17.77 | 17.80 | 17.63 | 17.68 | 17.68 | -0.59% | 173,749 |
| May 27, 2025 | 17.71 | 17.80 | 17.63 | 17.78 | 17.78 | 1.02% | 75,959 |
| May 23, 2025 | 17.44 | 17.62 | 17.41 | 17.60 | 17.60 | 0.69% | 128,943 |
| May 22, 2025 | 17.40 | 17.65 | 17.35 | 17.48 | 17.48 | 0.46% | 134,239 |
| May 21, 2025 | 17.74 | 17.90 | 17.40 | 17.40 | 17.40 | -4.40% | 105,922 |
| May 20, 2025 | 18.12 | 18.32 | 18.09 | 18.20 | 17.90 | 0.33% | 118,210 |
| May 19, 2025 | 17.97 | 18.14 | 17.97 | 18.14 | 17.84 | 0.39% | 73,225 |
| May 16, 2025 | 18.12 | 18.18 | 17.98 | 18.07 | 17.77 | -0.06% | 72,396 |
| May 15, 2025 | 18.09 | 18.19 | 18.01 | 18.08 | 17.78 | 0.39% | 46,708 |
| May 14, 2025 | 18.16 | 18.17 | 18.01 | 18.01 | 17.71 | -0.72% | 55,634 |
| May 13, 2025 | 18.13 | 18.15 | 18.03 | 18.14 | 17.84 | 0.39% | 56,145 |
| May 12, 2025 | 18.22 | 18.22 | 18.04 | 18.07 | 17.77 | 0.17% | 88,655 |
| May 9, 2025 | 18.13 | 18.17 | 18.02 | 18.04 | 17.74 | -0.33% | 40,650 |
| May 8, 2025 | 18.23 | 18.26 | 18.10 | 18.10 | 17.80 | -0.28% | 61,216 |
| May 7, 2025 | 18.14 | 18.26 | 18.11 | 18.15 | 17.85 | 0.30% | 48,181 |
| May 6, 2025 | 17.98 | 18.13 | 17.98 | 18.10 | 17.80 | 0.36% | 34,737 |
| May 5, 2025 | 18.02 | 18.19 | 18.02 | 18.03 | 17.73 | -0.55% | 63,148 |
| May 2, 2025 | 18.12 | 18.29 | 18.07 | 18.13 | 17.83 | 0.25% | 58,722 |