Skip to main content
logo
Capital One Financial Corporation (COF.PRK)
NYSE: COF.PRK · Real-Time Price · USD · Preferred Stock
16.99
+0.06 (0.34%)
At close: May 26, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.9817.0516.9016.9916.990.34%28,892
May 22, 202617.0217.0916.9016.9316.93-0.57%15,795
May 21, 202617.0717.1617.0317.0317.03-0.87%8,684
May 20, 202617.0117.1817.0117.1817.181.00%8,026
May 19, 202617.1317.1316.9517.0117.01-0.76%17,372
May 18, 202617.5117.5317.4217.4317.140.06%29,625
May 15, 202617.5217.5217.3717.4217.13-1.30%6,199
May 14, 202617.6117.7317.6117.6517.360.23%5,378
May 13, 202617.7017.7017.5717.6117.32-0.70%14,017
May 12, 202617.6617.7417.6617.7417.44-0.31%3,509
May 11, 202617.7717.8217.7417.7917.490.23%6,298
May 8, 202617.6017.7517.6017.7517.460.68%7,139
May 7, 202617.6717.7517.6217.6317.34-0.45%4,053
May 6, 202617.5517.7417.5517.7117.420.74%17,473
May 5, 202617.5517.6817.5117.5817.290.23%11,851
May 4, 202617.6517.6517.4717.5417.25-0.85%13,872
May 1, 202617.6917.7117.6517.6917.400.28%14,730
Apr 30, 202617.5017.6717.5017.6417.350.63%7,442
Apr 29, 202617.5317.6517.5117.5317.24-0.51%5,003
Apr 28, 202617.6517.6717.5817.6217.33-0.40%9,690
Apr 27, 202617.6917.8417.6717.6917.40-0.17%9,446
Apr 24, 202617.8017.8017.7117.7217.43-0.28%2,274
Apr 23, 202617.7417.8217.7017.7717.470.11%6,515
Apr 22, 202617.7017.7517.7017.7517.46-0.06%972
Apr 21, 202617.8517.8517.7317.7617.470.11%4,336
Apr 20, 202617.7717.8117.7017.7417.45-0.95%4,301
Apr 17, 202617.8417.9117.8417.9117.610.51%5,900
Apr 16, 202617.8517.8717.8217.8217.52-0.22%4,972
Apr 15, 202617.8617.9317.8217.8617.560.22%4,755
Apr 14, 202617.6717.8317.6317.8217.520.51%7,856
Apr 13, 202617.6717.7317.6617.7317.440.17%10,632
Apr 10, 202617.7817.8017.7017.7017.41-0.27%3,152
Apr 9, 202617.6517.8417.6517.7517.450.27%6,741
Apr 8, 202617.6217.7217.5517.7017.411.32%5,819
Apr 7, 202617.3417.5617.3417.4717.18-0.06%7,436
Apr 6, 202617.4317.5017.4017.4817.190.34%7,432
Apr 2, 202617.1317.4217.1317.4217.131.52%9,086
Apr 1, 202617.0217.2817.0217.1616.881.18%21,486
Mar 31, 202617.1517.2616.9616.9616.68-1.11%42,318
Mar 30, 202617.2117.3017.1317.1516.87-0.06%16,650
Mar 27, 202617.1017.1617.0617.1616.880.29%4,789
Mar 26, 202617.2417.3217.0917.1116.83-1.10%28,263
Mar 25, 202617.3817.4817.2917.3017.01-18,794
Mar 24, 202617.2917.3417.2317.3017.01-0.52%6,595
Mar 23, 202617.5017.5017.3417.3917.100.35%7,323
Mar 20, 202617.5617.5917.2917.3317.04-1.81%15,476
Mar 19, 202617.6917.6917.5917.6517.36-0.28%4,167
Mar 18, 202617.6617.7417.5817.7017.41-0.28%6,722
Mar 17, 202617.6117.7517.6117.7517.460.80%2,117
Mar 16, 202617.6117.7117.5917.6117.32-0.11%4,328