Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
17.39
+0.00 (0.01%)
At close: Apr 25, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.39 | 17.39 | 17.26 | 17.39 | 17.39 | 0.01% | 7,395 |
| Apr 24, 2025 | 17.12 | 17.40 | 17.09 | 17.39 | 17.39 | 1.69% | 10,633 |
| Apr 23, 2025 | 17.08 | 17.25 | 17.02 | 17.10 | 17.10 | 1.24% | 10,999 |
| Apr 22, 2025 | 16.80 | 16.95 | 16.76 | 16.89 | 16.89 | 1.17% | 7,366 |
| Apr 21, 2025 | 16.83 | 16.83 | 16.66 | 16.70 | 16.70 | -0.68% | 5,354 |
| Apr 17, 2025 | 16.91 | 16.94 | 16.81 | 16.81 | 16.81 | -0.06% | 3,775 |
| Apr 16, 2025 | 16.69 | 16.86 | 16.69 | 16.82 | 16.82 | 0.84% | 17,003 |
| Apr 15, 2025 | 16.67 | 16.78 | 16.61 | 16.68 | 16.68 | 0.12% | 13,690 |
| Apr 14, 2025 | 16.62 | 16.72 | 16.58 | 16.66 | 16.66 | 0.79% | 5,884 |
| Apr 11, 2025 | 16.63 | 16.63 | 16.46 | 16.53 | 16.53 | -0.84% | 5,883 |
| Apr 10, 2025 | 16.85 | 16.95 | 16.65 | 16.67 | 16.67 | -2.51% | 26,818 |
| Apr 9, 2025 | 16.79 | 17.18 | 16.68 | 17.10 | 17.10 | 0.71% | 17,229 |
| Apr 8, 2025 | 17.17 | 17.20 | 16.90 | 16.98 | 16.98 | -0.47% | 15,811 |
| Apr 7, 2025 | 17.00 | 17.34 | 17.00 | 17.06 | 17.06 | -1.84% | 8,341 |
| Apr 4, 2025 | 17.17 | 17.38 | 16.91 | 17.38 | 17.38 | 0.35% | 10,998 |
| Apr 3, 2025 | 17.37 | 17.44 | 17.24 | 17.32 | 17.32 | -1.59% | 8,326 |
| Apr 2, 2025 | 17.52 | 17.70 | 17.52 | 17.60 | 17.60 | -0.17% | 5,293 |
| Apr 1, 2025 | 17.72 | 17.76 | 17.57 | 17.63 | 17.63 | -0.11% | 16,783 |
| Mar 31, 2025 | 17.58 | 17.66 | 17.58 | 17.65 | 17.65 | -0.51% | 10,949 |
| Mar 28, 2025 | 17.96 | 17.96 | 17.70 | 17.74 | 17.74 | -1.22% | 6,636 |
| Mar 27, 2025 | 18.03 | 18.07 | 17.94 | 17.96 | 17.96 | -0.83% | 2,327 |
| Mar 26, 2025 | 18.29 | 18.31 | 18.10 | 18.11 | 18.11 | -1.42% | 11,789 |
| Mar 25, 2025 | 18.37 | 18.37 | 18.28 | 18.37 | 18.37 | 0.55% | 2,624 |
| Mar 24, 2025 | 18.34 | 18.38 | 18.27 | 18.27 | 18.27 | -0.16% | 5,394 |
| Mar 21, 2025 | 18.34 | 18.38 | 18.24 | 18.30 | 18.30 | 0.44% | 7,044 |
| Mar 20, 2025 | 18.23 | 18.32 | 18.22 | 18.22 | 18.22 | -0.22% | 3,166 |
| Mar 19, 2025 | 18.19 | 18.32 | 18.19 | 18.26 | 18.26 | 0.33% | 4,335 |
| Mar 18, 2025 | 18.19 | 18.25 | 18.17 | 18.20 | 18.20 | -0.71% | 3,966 |
| Mar 17, 2025 | 18.23 | 18.34 | 18.23 | 18.33 | 18.33 | 0.83% | 9,279 |
| Mar 14, 2025 | 18.21 | 18.27 | 18.17 | 18.18 | 18.18 | 0.17% | 8,047 |
| Mar 13, 2025 | 18.02 | 18.15 | 18.02 | 18.15 | 18.15 | 0.18% | 4,131 |
| Mar 12, 2025 | 18.12 | 18.17 | 17.96 | 18.12 | 18.12 | 0.29% | 10,604 |
| Mar 11, 2025 | 18.14 | 18.14 | 18.02 | 18.07 | 18.07 | -0.52% | 17,185 |
| Mar 10, 2025 | 18.29 | 18.36 | 18.09 | 18.16 | 18.16 | -0.98% | 20,299 |
| Mar 7, 2025 | 18.51 | 18.51 | 18.34 | 18.34 | 18.34 | -0.60% | 7,257 |
| Mar 6, 2025 | 18.56 | 18.56 | 18.45 | 18.45 | 18.45 | -0.70% | 1,263 |
| Mar 5, 2025 | 18.68 | 18.68 | 18.55 | 18.58 | 18.58 | -0.11% | 4,360 |
| Mar 4, 2025 | 18.70 | 18.70 | 18.47 | 18.60 | 18.60 | -0.69% | 14,564 |
| Mar 3, 2025 | 18.64 | 18.79 | 18.56 | 18.73 | 18.73 | 1.13% | 23,789 |
| Feb 28, 2025 | 18.70 | 18.71 | 18.44 | 18.52 | 18.52 | -0.80% | 83,257 |
| Feb 27, 2025 | 18.61 | 18.71 | 18.61 | 18.67 | 18.67 | -0.22% | 6,977 |
| Feb 26, 2025 | 18.69 | 18.80 | 18.65 | 18.71 | 18.71 | 0.01% | 6,870 |
| Feb 25, 2025 | 18.60 | 18.72 | 18.57 | 18.71 | 18.71 | 1.08% | 16,658 |
| Feb 24, 2025 | 18.59 | 18.59 | 18.49 | 18.51 | 18.51 | 0.05% | 10,050 |
| Feb 21, 2025 | 18.33 | 18.53 | 18.33 | 18.50 | 18.50 | 0.54% | 35,999 |
| Feb 20, 2025 | 18.38 | 18.40 | 18.30 | 18.40 | 18.40 | 0.11% | 7,953 |
| Feb 19, 2025 | 18.37 | 18.40 | 18.32 | 18.38 | 18.38 | -0.11% | 28,064 |
| Feb 18, 2025 | 18.52 | 18.52 | 18.38 | 18.40 | 18.40 | -2.18% | 11,014 |
| Feb 14, 2025 | 18.69 | 18.81 | 18.64 | 18.81 | 18.52 | 1.13% | 3,522 |
| Feb 13, 2025 | 18.50 | 18.65 | 18.50 | 18.60 | 18.31 | 1.42% | 6,495 |