Capital One Financial Corporation (COF.PRL)
NYSE: COF.PRL · Real-Time Price · USD · Preferred Stock
16.55
+0.05 (0.29%)
At close: May 13, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 16.58 | 16.58 | 16.41 | 16.58 | 16.58 | 0.25% | 29,881 |
| May 15, 2025 | 16.54 | 16.63 | 16.46 | 16.53 | 16.53 | 0.45% | 28,858 |
| May 14, 2025 | 16.58 | 16.61 | 16.46 | 16.46 | 16.46 | -0.53% | 31,006 |
| May 13, 2025 | 16.58 | 16.58 | 16.50 | 16.55 | 16.55 | 0.29% | 45,148 |
| May 12, 2025 | 16.63 | 16.67 | 16.46 | 16.50 | 16.50 | -0.18% | 56,854 |
| May 9, 2025 | 16.70 | 16.75 | 16.47 | 16.53 | 16.53 | -0.72% | 54,724 |
| May 8, 2025 | 16.82 | 16.82 | 16.65 | 16.65 | 16.65 | -0.60% | 58,805 |
| May 7, 2025 | 16.71 | 16.75 | 16.66 | 16.75 | 16.75 | 0.58% | 11,357 |
| May 6, 2025 | 16.49 | 16.65 | 16.49 | 16.65 | 16.65 | 0.26% | 32,725 |
| May 5, 2025 | 16.54 | 16.65 | 16.54 | 16.61 | 16.61 | 0.06% | 25,343 |
| May 2, 2025 | 16.63 | 16.80 | 16.58 | 16.60 | 16.60 | 0.55% | 58,755 |
| May 1, 2025 | 16.70 | 16.70 | 16.45 | 16.51 | 16.51 | -0.84% | 21,665 |
| Apr 30, 2025 | 16.49 | 16.66 | 16.41 | 16.65 | 16.65 | 0.54% | 84,449 |
| Apr 29, 2025 | 16.61 | 16.67 | 16.55 | 16.56 | 16.56 | -0.30% | 27,130 |
| Apr 28, 2025 | 16.50 | 16.61 | 16.44 | 16.61 | 16.61 | 0.61% | 30,182 |
| Apr 25, 2025 | 16.46 | 16.51 | 16.25 | 16.51 | 16.51 | 0.92% | 34,333 |
| Apr 24, 2025 | 16.31 | 16.40 | 16.23 | 16.36 | 16.36 | 0.62% | 40,195 |
| Apr 23, 2025 | 16.17 | 16.35 | 16.04 | 16.26 | 16.26 | 1.82% | 67,345 |
| Apr 22, 2025 | 15.88 | 16.08 | 15.86 | 15.97 | 15.97 | 1.27% | 42,550 |
| Apr 21, 2025 | 15.89 | 15.89 | 15.65 | 15.77 | 15.77 | -0.25% | 87,932 |
| Apr 17, 2025 | 15.86 | 16.04 | 15.78 | 15.81 | 15.81 | -0.13% | 66,369 |
| Apr 16, 2025 | 15.79 | 15.96 | 15.79 | 15.83 | 15.83 | 0.43% | 65,137 |
| Apr 15, 2025 | 15.84 | 15.85 | 15.69 | 15.76 | 15.76 | 0.08% | 81,691 |
| Apr 14, 2025 | 15.66 | 15.79 | 15.60 | 15.75 | 15.75 | 1.03% | 24,600 |
| Apr 11, 2025 | 15.59 | 15.65 | 15.42 | 15.59 | 15.59 | -0.89% | 72,471 |
| Apr 10, 2025 | 16.06 | 16.11 | 15.69 | 15.73 | 15.73 | -2.90% | 76,700 |
| Apr 9, 2025 | 15.78 | 16.30 | 15.71 | 16.20 | 16.20 | 1.06% | 101,740 |
| Apr 8, 2025 | 16.27 | 16.33 | 15.95 | 16.03 | 16.03 | -0.87% | 57,744 |
| Apr 7, 2025 | 15.85 | 16.47 | 15.83 | 16.17 | 16.17 | -1.82% | 53,278 |
| Apr 4, 2025 | 16.15 | 16.49 | 15.92 | 16.47 | 16.47 | 0.80% | 84,005 |
| Apr 3, 2025 | 16.13 | 16.40 | 16.13 | 16.34 | 16.34 | -1.68% | 91,054 |
| Apr 2, 2025 | 16.46 | 16.64 | 16.41 | 16.62 | 16.62 | 0.42% | 42,997 |
| Apr 1, 2025 | 16.52 | 16.63 | 16.46 | 16.55 | 16.55 | 0.67% | 45,331 |
| Mar 31, 2025 | 16.65 | 16.70 | 16.44 | 16.44 | 16.44 | -1.56% | 325,867 |
| Mar 28, 2025 | 16.91 | 17.03 | 16.65 | 16.70 | 16.70 | -1.24% | 73,576 |
| Mar 27, 2025 | 17.02 | 17.04 | 16.83 | 16.91 | 16.91 | -0.76% | 47,849 |
| Mar 26, 2025 | 17.27 | 17.32 | 17.03 | 17.04 | 17.04 | -1.50% | 43,868 |
| Mar 25, 2025 | 17.34 | 17.38 | 17.26 | 17.30 | 17.30 | 0.17% | 42,554 |
| Mar 24, 2025 | 17.40 | 17.40 | 17.25 | 17.27 | 17.27 | -0.46% | 37,992 |
| Mar 21, 2025 | 17.27 | 17.38 | 17.26 | 17.35 | 17.35 | 0.46% | 20,255 |
| Mar 20, 2025 | 17.30 | 17.30 | 17.21 | 17.27 | 17.27 | 0.06% | 40,433 |
| Mar 19, 2025 | 17.22 | 17.36 | 17.19 | 17.26 | 17.26 | 0.52% | 25,282 |
| Mar 18, 2025 | 17.21 | 17.26 | 17.11 | 17.17 | 17.17 | -0.26% | 30,674 |
| Mar 17, 2025 | 17.27 | 17.38 | 17.16 | 17.22 | 17.22 | 0.09% | 28,714 |
| Mar 14, 2025 | 17.06 | 17.26 | 17.06 | 17.20 | 17.20 | 0.70% | 46,746 |
| Mar 13, 2025 | 17.10 | 17.17 | 16.98 | 17.08 | 17.08 | -0.06% | 43,574 |
| Mar 12, 2025 | 17.15 | 17.15 | 16.86 | 17.09 | 17.09 | 0.12% | 38,457 |
| Mar 11, 2025 | 17.15 | 17.18 | 16.96 | 17.07 | 17.07 | -0.44% | 26,674 |
| Mar 10, 2025 | 17.39 | 17.39 | 17.15 | 17.15 | 17.15 | -1.64% | 38,377 |
| Mar 7, 2025 | 17.61 | 17.61 | 17.33 | 17.43 | 17.43 | -0.40% | 39,439 |