Skip to main content
Capital One Financial Corporation (COF.PRJ)
NYSE: COF.PRJ · Real-Time Price · USD · Preferred Stock
17.91
+0.05 (0.28%)
At close: Jun 9, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202517.8618.0017.8617.9117.910.28%78,197
Jun 6, 202517.9618.0217.8617.8617.86-0.61%160,239
Jun 5, 202517.9118.0217.8717.9717.970.96%263,365
Jun 4, 202517.7817.8717.7417.8017.800.39%95,629
Jun 3, 202517.8117.8717.6817.7317.730.28%73,802
Jun 2, 202517.8517.8717.6617.6817.68-0.51%118,888
May 30, 202517.8218.0217.6917.7717.77-0.11%312,790
May 29, 202517.7517.8217.6617.7917.790.65%109,240
May 28, 202517.7717.8017.6317.6817.68-0.59%173,749
May 27, 202517.7117.8017.6317.7817.781.02%75,959
May 23, 202517.4417.6217.4117.6017.600.69%128,943
May 22, 202517.4017.6517.3517.4817.480.46%134,239
May 21, 202517.7417.9017.4017.4017.40-4.40%105,922
May 20, 202518.1218.3218.0918.2017.900.33%118,210
May 19, 202517.9718.1417.9718.1417.840.39%73,225
May 16, 202518.1218.1817.9818.0717.77-0.06%72,396
May 15, 202518.0918.1918.0118.0817.780.39%46,708
May 14, 202518.1618.1718.0118.0117.71-0.72%55,634
May 13, 202518.1318.1518.0318.1417.840.39%56,145
May 12, 202518.2218.2218.0418.0717.770.17%88,655
May 9, 202518.1318.1718.0218.0417.74-0.33%40,650
May 8, 202518.2318.2618.1018.1017.80-0.28%61,216
May 7, 202518.1418.2618.1118.1517.850.30%48,181
May 6, 202517.9818.1317.9818.1017.800.36%34,737
May 5, 202518.0218.1918.0218.0317.73-0.55%63,148
May 2, 202518.1218.2918.0718.1317.830.25%58,722
May 1, 202518.2518.2518.0018.0917.79-0.41%77,907
Apr 30, 202518.0818.1717.9618.1617.860.28%82,904
Apr 29, 202518.1018.2418.0918.1117.810.11%116,727
Apr 28, 202517.8918.0917.8118.0917.791.01%49,730
Apr 25, 202517.8117.9417.7017.9117.620.79%66,336
Apr 24, 202517.6617.8317.5917.7717.481.02%158,192
Apr 23, 202517.6217.8617.5217.5917.300.98%86,092
Apr 22, 202517.3017.5817.2617.4217.130.99%126,305
Apr 21, 202517.3017.3717.1817.2516.97-0.35%89,499
Apr 17, 202517.4617.4817.3117.3117.03-0.35%89,988
Apr 16, 202517.2717.4617.2017.3717.080.58%108,878
Apr 15, 202517.2617.3517.1817.2716.990.58%143,885
Apr 14, 202517.1217.3317.0617.1716.891.00%129,647
Apr 11, 202517.0817.1416.9717.0016.72-1.16%620,458
Apr 10, 202517.5817.6517.1417.2016.92-2.60%232,209
Apr 9, 202517.4017.8217.2517.6617.370.34%504,183
Apr 8, 202517.9317.9517.5917.6017.31-0.90%70,423
Apr 7, 202517.5818.2317.5217.7617.47-1.55%151,685
Apr 4, 202517.9018.1017.5718.0417.740.33%156,976
Apr 3, 202517.9718.0917.8017.9817.68-1.37%54,598
Apr 2, 202518.0518.2918.0518.2317.930.44%65,157
Apr 1, 202518.2118.2818.1118.1517.850.06%97,187
Mar 31, 202518.2718.3918.1218.1417.84-1.25%405,963
Mar 28, 202518.7318.7818.3618.3718.07-1.87%198,143