Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
18.26
-0.04 (-0.22%)
At close: Aug 6, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.26 | 18.31 | 18.24 | 18.31 | 18.31 | 0.56% | 3,087 |
| Aug 7, 2025 | 18.43 | 18.43 | 18.19 | 18.21 | 18.21 | -0.28% | 9,978 |
| Aug 6, 2025 | 18.31 | 18.37 | 18.21 | 18.26 | 18.26 | -0.22% | 5,266 |
| Aug 5, 2025 | 18.41 | 18.41 | 18.27 | 18.30 | 18.30 | -0.38% | 5,070 |
| Aug 4, 2025 | 18.13 | 18.37 | 18.11 | 18.37 | 18.37 | 1.28% | 5,075 |
| Aug 1, 2025 | 18.09 | 18.14 | 18.09 | 18.14 | 18.14 | 0.26% | 2,877 |
| Jul 31, 2025 | 18.07 | 18.19 | 17.94 | 18.09 | 18.09 | 0.22% | 4,613 |
| Jul 30, 2025 | 18.00 | 18.16 | 18.00 | 18.05 | 18.05 | -0.11% | 7,258 |
| Jul 29, 2025 | 17.97 | 18.09 | 17.97 | 18.07 | 18.07 | 1.29% | 6,803 |
| Jul 28, 2025 | 17.97 | 17.97 | 17.83 | 17.84 | 17.84 | -0.67% | 13,139 |
| Jul 25, 2025 | 17.85 | 18.00 | 17.85 | 17.96 | 17.96 | 0.62% | 6,830 |
| Jul 24, 2025 | 17.94 | 18.00 | 17.85 | 17.85 | 17.85 | -0.34% | 7,966 |
| Jul 23, 2025 | 18.05 | 18.05 | 17.88 | 17.91 | 17.91 | -0.59% | 7,280 |
| Jul 22, 2025 | 17.98 | 18.06 | 17.90 | 18.02 | 18.02 | 0.37% | 9,072 |
| Jul 21, 2025 | 17.99 | 18.16 | 17.85 | 17.95 | 17.95 | 0.11% | 18,143 |
| Jul 18, 2025 | 17.94 | 17.99 | 17.87 | 17.93 | 17.93 | -0.16% | 6,486 |
| Jul 17, 2025 | 17.79 | 17.96 | 17.79 | 17.96 | 17.96 | 0.95% | 7,623 |
| Jul 16, 2025 | 17.83 | 17.87 | 17.72 | 17.79 | 17.79 | -0.33% | 4,880 |
| Jul 15, 2025 | 17.91 | 17.91 | 17.79 | 17.85 | 17.85 | -0.56% | 9,703 |
| Jul 14, 2025 | 18.07 | 18.07 | 17.90 | 17.95 | 17.95 | -0.66% | 3,395 |
| Jul 11, 2025 | 18.17 | 18.22 | 18.07 | 18.07 | 18.07 | -0.72% | 6,394 |
| Jul 10, 2025 | 18.20 | 18.27 | 18.17 | 18.20 | 18.20 | -0.27% | 7,415 |
| Jul 9, 2025 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 1.33% | 10,534 |
| Jul 8, 2025 | 17.95 | 18.01 | 17.93 | 18.01 | 18.01 | 0.50% | 3,510 |
| Jul 7, 2025 | 18.04 | 18.10 | 17.85 | 17.92 | 17.92 | -0.61% | 11,158 |
| Jul 3, 2025 | 18.01 | 18.05 | 17.96 | 18.03 | 18.03 | 0.45% | 7,672 |
| Jul 2, 2025 | 17.74 | 17.95 | 17.74 | 17.95 | 17.95 | 1.41% | 6,618 |
| Jul 1, 2025 | 17.48 | 17.73 | 17.48 | 17.70 | 17.70 | 1.20% | 8,409 |
| Jun 30, 2025 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 0.46% | 10,837 |
| Jun 27, 2025 | 17.51 | 17.52 | 17.41 | 17.41 | 17.41 | -0.51% | 3,534 |
| Jun 26, 2025 | 17.46 | 17.56 | 17.46 | 17.50 | 17.50 | 0.17% | 6,106 |
| Jun 25, 2025 | 17.61 | 17.61 | 17.47 | 17.47 | 17.47 | -0.80% | 3,468 |
| Jun 24, 2025 | 17.41 | 17.61 | 17.34 | 17.61 | 17.61 | 1.50% | 17,747 |
| Jun 23, 2025 | 17.24 | 17.35 | 17.24 | 17.35 | 17.35 | 0.46% | 8,709 |
| Jun 20, 2025 | 17.17 | 17.33 | 17.17 | 17.27 | 17.27 | 0.29% | 3,571 |
| Jun 18, 2025 | 17.18 | 17.27 | 17.14 | 17.22 | 17.22 | 0.47% | 21,690 |
| Jun 17, 2025 | 17.12 | 17.14 | 17.08 | 17.14 | 17.14 | 0.23% | 9,444 |
| Jun 16, 2025 | 17.12 | 17.18 | 17.07 | 17.10 | 17.10 | - | 10,986 |
| Jun 13, 2025 | 17.18 | 17.18 | 17.09 | 17.10 | 17.10 | -0.87% | 3,645 |
| Jun 12, 2025 | 17.26 | 17.36 | 17.22 | 17.25 | 17.25 | 0.06% | 10,969 |
| Jun 11, 2025 | 17.27 | 17.34 | 17.24 | 17.24 | 17.24 | 0.06% | 7,862 |
| Jun 10, 2025 | 17.30 | 17.45 | 17.18 | 17.23 | 17.23 | -0.40% | 45,467 |
| Jun 9, 2025 | 17.18 | 17.36 | 17.18 | 17.30 | 17.30 | 0.17% | 23,456 |
| Jun 6, 2025 | 17.34 | 17.34 | 17.24 | 17.27 | 17.27 | -0.42% | 6,799 |
| Jun 5, 2025 | 17.25 | 17.34 | 17.25 | 17.34 | 17.34 | 0.53% | 3,550 |
| Jun 4, 2025 | 17.24 | 17.29 | 17.23 | 17.25 | 17.25 | 0.70% | 6,146 |
| Jun 3, 2025 | 17.13 | 17.24 | 17.13 | 17.13 | 17.13 | 0.41% | 8,245 |
| Jun 2, 2025 | 17.18 | 17.20 | 17.06 | 17.06 | 17.06 | 0.06% | 5,703 |
| May 30, 2025 | 17.19 | 17.34 | 17.05 | 17.05 | 17.05 | -0.18% | 48,588 |
| May 29, 2025 | 17.14 | 17.16 | 17.08 | 17.08 | 17.08 | -0.12% | 6,560 |