Skip to main content
Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
17.05
+0.00 (0.03%)
At close: May 23, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202517.0517.0516.9217.0517.050.03%10,872
May 22, 202517.0017.1016.9017.0517.050.56%11,576
May 21, 202517.4317.4516.9516.9516.95-4.56%16,144
May 20, 202517.7017.8317.6417.7617.470.57%10,940
May 19, 202517.3817.6617.3817.6617.370.28%5,174
May 16, 202517.7117.7117.4917.6117.32-0.01%4,207
May 15, 202517.5817.6217.5117.6117.330.76%4,998
May 14, 202517.5517.6017.4417.4817.20-0.23%3,744
May 13, 202517.5217.5717.4717.5217.240.14%3,577
May 12, 202517.6517.6617.4717.5017.21-0.20%6,537
May 9, 202517.5617.6017.4817.5317.25-0.28%5,891
May 8, 202517.7317.7317.5817.5817.290.03%7,461
May 7, 202517.6517.6917.5417.5817.290.20%4,002
May 6, 202517.5017.6117.5017.5417.260.17%11,999
May 5, 202517.5717.5717.5117.5117.23-0.01%497
May 2, 202517.4817.6217.4817.5117.230.52%5,787
May 1, 202517.4017.4417.2517.4217.14-0.17%6,848
Apr 30, 202517.3717.5017.3717.4517.17-0.23%9,684
Apr 29, 202517.4817.6117.4717.4917.21-0.11%12,666
Apr 28, 202517.2817.5117.2817.5117.230.69%6,076
Apr 25, 202517.3917.3917.2617.3917.110.01%7,395
Apr 24, 202517.1217.4017.0917.3917.111.69%10,633
Apr 23, 202517.0817.2517.0217.1016.821.24%10,999
Apr 22, 202516.8016.9516.7616.8916.621.17%7,366
Apr 21, 202516.8316.8316.6616.7016.42-0.68%5,354
Apr 17, 202516.9116.9416.8116.8116.54-0.06%3,775
Apr 16, 202516.6916.8616.6916.8216.550.84%17,003
Apr 15, 202516.6716.7816.6116.6816.410.12%13,690
Apr 14, 202516.6216.7216.5816.6616.390.79%5,884
Apr 11, 202516.6316.6316.4616.5316.26-0.84%5,883
Apr 10, 202516.8516.9516.6516.6716.40-2.51%26,818
Apr 9, 202516.7917.1816.6817.1016.820.71%17,229
Apr 8, 202517.1717.2016.9016.9816.70-0.47%15,811
Apr 7, 202517.0017.3417.0017.0616.78-1.84%8,341
Apr 4, 202517.1717.3816.9117.3817.100.35%10,998
Apr 3, 202517.3717.4417.2417.3217.04-1.59%8,326
Apr 2, 202517.5217.7017.5217.6017.31-0.17%5,293
Apr 1, 202517.7217.7617.5717.6317.34-0.11%16,783
Mar 31, 202517.5817.6617.5817.6517.36-0.51%10,949
Mar 28, 202517.9617.9617.7017.7417.45-1.22%6,636
Mar 27, 202518.0318.0717.9417.9617.67-0.83%2,327
Mar 26, 202518.2918.3118.1018.1117.82-1.42%11,789
Mar 25, 202518.3718.3718.2818.3718.070.55%2,624
Mar 24, 202518.3418.3818.2718.2717.97-0.16%5,394
Mar 21, 202518.3418.3818.2418.3018.000.44%7,044
Mar 20, 202518.2318.3218.2218.2217.92-0.22%3,166
Mar 19, 202518.1918.3218.1918.2617.960.33%4,335
Mar 18, 202518.1918.2518.1718.2017.90-0.71%3,966
Mar 17, 202518.2318.3418.2318.3318.030.83%9,279
Mar 14, 202518.2118.2718.1718.1817.880.17%8,047