Skip to main content
logo
Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
17.42
+0.26 (1.52%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.1317.4217.1317.4217.421.52%9,086
Apr 1, 202617.0217.2817.0217.1617.161.18%21,486
Mar 31, 202617.1517.2616.9616.9616.96-1.11%42,318
Mar 30, 202617.2117.3017.1317.1517.15-0.06%16,650
Mar 27, 202617.1017.1617.0617.1617.160.29%4,789
Mar 26, 202617.2417.3217.0917.1117.11-1.10%28,263
Mar 25, 202617.3817.4817.2917.3017.30-18,794
Mar 24, 202617.2917.3417.2317.3017.30-0.52%6,595
Mar 23, 202617.5017.5017.3417.3917.390.35%7,323
Mar 20, 202617.5617.5917.2917.3317.33-1.81%15,476
Mar 19, 202617.6917.6917.5917.6517.65-0.28%4,167
Mar 18, 202617.6617.7417.5817.7017.70-0.28%6,722
Mar 17, 202617.6117.7517.6117.7517.750.80%2,117
Mar 16, 202617.6117.7117.5917.6117.61-0.11%4,328
Mar 13, 202617.7117.7617.6117.6317.63-0.34%14,891
Mar 12, 202617.7017.7117.6117.6917.69-0.45%9,563
Mar 11, 202617.8417.9317.7617.7717.77-0.73%10,415
Mar 10, 202617.8417.9017.8417.9017.900.28%4,902
Mar 9, 202617.8017.8617.6717.8517.85-0.06%15,902
Mar 6, 202617.8617.9117.8417.8617.86-0.78%5,456
Mar 5, 202618.0018.0317.9518.0018.00-0.08%7,313
Mar 4, 202617.9118.0517.9118.0218.020.53%6,283
Mar 3, 202617.7817.9217.7817.9217.92-0.11%7,953
Mar 2, 202617.9818.0917.9217.9417.94-0.22%5,469
Feb 27, 202618.0018.0017.8317.9817.980.06%7,712
Feb 26, 202617.9518.0317.9517.9717.97-0.13%2,645
Feb 25, 202617.9718.0517.9717.9917.99-0.04%1,565
Feb 24, 202618.0618.0718.0018.0018.00-3,710
Feb 23, 202618.0618.0617.9118.0018.00-0.61%13,411
Feb 20, 202618.0118.1218.0118.1118.110.56%8,456
Feb 19, 202617.9418.0917.9418.0118.01-0.22%4,185
Feb 18, 202617.9318.1617.9318.0518.050.22%7,136
Feb 17, 202618.0118.0417.8718.0118.01-0.86%12,020
Feb 13, 202618.0118.2118.0118.1717.880.75%12,135
Feb 12, 202618.1418.1518.0318.0317.74-0.17%7,177
Feb 11, 202617.9918.0617.9918.0617.770.11%4,285
Feb 10, 202618.0318.1018.0018.0417.750.39%5,490
Feb 9, 202617.9217.9917.9117.9717.68-5,922
Feb 6, 202617.9118.0817.9117.9717.680.48%11,349
Feb 5, 202617.8518.0017.8517.8917.60-0.14%9,330
Feb 4, 202617.8618.0317.8617.9117.630.28%41,264
Feb 3, 202617.9418.0817.8617.8617.58-0.83%8,625
Feb 2, 202617.9818.0117.9818.0117.720.61%2,348
Jan 30, 202617.9317.9317.8517.9017.62-0.17%6,651
Jan 29, 202617.9518.0017.9017.9317.64-0.39%8,236
Jan 28, 202618.0118.0917.9818.0017.71-0.28%8,491
Jan 27, 202618.0518.1018.0518.0517.76-0.18%8,521
Jan 26, 202618.0618.1118.0118.0817.800.30%10,214
Jan 23, 202618.0418.0517.9618.0317.740.38%12,299
Jan 22, 202617.9318.0617.9317.9617.670.22%4,723