Skip to main content
logo
Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
18.07
-0.13 (-0.72%)
At close: Jul 11, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202517.9117.9117.7917.8517.85-0.56%9,703
Jul 14, 202518.0718.0717.9017.9517.95-0.66%3,395
Jul 11, 202518.1718.2218.0718.0718.07-0.72%6,394
Jul 10, 202518.2018.2718.1718.2018.20-0.27%7,415
Jul 9, 202518.1018.2518.1018.2518.251.33%10,534
Jul 8, 202517.9518.0117.9318.0118.010.50%3,510
Jul 7, 202518.0418.1017.8517.9217.92-0.61%11,158
Jul 3, 202518.0118.0517.9618.0318.030.45%7,672
Jul 2, 202517.7417.9517.7417.9517.951.41%6,618
Jul 1, 202517.4817.7317.4817.7017.701.20%8,409
Jun 30, 202517.4117.5017.4117.4917.490.46%10,837
Jun 27, 202517.5117.5217.4117.4117.41-0.51%3,534
Jun 26, 202517.4617.5617.4617.5017.500.17%6,106
Jun 25, 202517.6117.6117.4717.4717.47-0.80%3,468
Jun 24, 202517.4117.6117.3417.6117.611.50%17,747
Jun 23, 202517.2417.3517.2417.3517.350.46%8,709
Jun 20, 202517.1717.3317.1717.2717.270.29%3,571
Jun 18, 202517.1817.2717.1417.2217.220.47%21,690
Jun 17, 202517.1217.1417.0817.1417.140.23%9,444
Jun 16, 202517.1217.1817.0717.1017.10-10,986
Jun 13, 202517.1817.1817.0917.1017.10-0.87%3,645
Jun 12, 202517.2617.3617.2217.2517.250.06%10,969
Jun 11, 202517.2717.3417.2417.2417.240.06%7,862
Jun 10, 202517.3017.4517.1817.2317.23-0.40%45,467
Jun 9, 202517.1817.3617.1817.3017.300.17%23,456
Jun 6, 202517.3417.3417.2417.2717.27-0.42%6,799
Jun 5, 202517.2517.3417.2517.3417.340.53%3,550
Jun 4, 202517.2417.2917.2317.2517.250.70%6,146
Jun 3, 202517.1317.2417.1317.1317.130.41%8,245
Jun 2, 202517.1817.2017.0617.0617.060.06%5,703
May 30, 202517.1917.3417.0517.0517.05-0.18%48,588
May 29, 202517.1417.1617.0817.0817.08-0.12%6,560
May 28, 202517.1017.1317.1017.1017.10-0.58%4,960
May 27, 202517.0917.2317.0917.2017.200.88%9,610
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