Skip to main content
logo
/
Capital One Financial Corporation (COF.PRL)
NYSE: COF.PRL · Real-Time Price · USD · Preferred Stock
16.96
-0.09 (-0.53%)
At close: Jul 15, 2025

Capital One Financial Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 30, 2021→Jul 14, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25Jul '25​Jul '25010.0020.0017.05

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202517.1017.1916.9517.0517.05-0.76%37,069
Jul 11, 202517.2817.2817.1117.1817.18-0.41%23,484
Jul 10, 202517.2517.3217.1717.2517.250.12%57,601
Jul 9, 202517.1917.2817.1217.2317.231.06%49,290
Jul 8, 202517.0017.1316.9717.0517.050.39%29,851
Jul 7, 202517.1417.1516.8916.9816.98-0.80%62,264
Jul 3, 202517.0517.1817.0317.1217.120.29%25,838
Jul 2, 202516.6817.0716.6517.0717.072.22%83,004
Jul 1, 202516.4916.7416.3716.7016.702.02%77,758
Jun 30, 202516.4716.5416.3616.3716.37-0.49%147,285
Jun 27, 202516.6516.6516.4416.4516.45-0.96%29,267
Jun 26, 202516.4516.6416.4516.6116.610.79%68,316
Jun 25, 202516.6016.6116.4716.4816.48-0.65%59,191
Jun 24, 202516.3316.5916.3316.5916.591.51%32,547
Jun 23, 202516.2916.3816.2916.3416.340.25%29,589
Jun 20, 202516.2616.3816.2216.3016.300.62%27,256
Jun 18, 202516.2216.2916.1916.2016.20-0.12%59,974
Jun 17, 202516.2116.2816.1216.2216.220.12%35,240
Jun 16, 202516.2716.2916.1016.2016.200.06%58,769
Jun 13, 202516.2616.2916.1716.1916.19-0.86%26,585
Jun 12, 202516.3216.4016.2716.3316.330.18%38,465
Jun 11, 202516.4216.4516.2916.3016.30-0.43%35,995
Jun 10, 202516.4816.4816.3116.3716.370.12%38,867
Jun 9, 202516.3016.3916.2716.3516.350.31%21,750
Jun 6, 202516.4416.4616.2816.3016.30-0.67%20,139
Jun 5, 202516.4516.5016.3916.4116.410.31%35,031
Jun 4, 202516.3316.4416.3316.3616.360.49%26,146
Jun 3, 202516.4016.4816.2816.2816.28-0.25%37,220
Jun 2, 202516.3716.3716.2016.3216.32-0.18%42,871
May 30, 202516.2216.4716.1716.3516.351.05%155,936
May 29, 202516.1216.1916.0816.1816.180.56%33,323
May 28, 202516.2216.2516.0516.0916.09-0.92%35,829
May 27, 202516.2016.2416.0516.2416.241.47%40,805
May 23, 202515.9916.0415.8116.0016.00-0.22%84,769
May 22, 202516.0216.1515.9216.0416.040.25%98,577
May 21, 202516.5416.5415.9916.0016.00-5.10%78,216
May 20, 202516.7216.9216.6516.8616.590.96%48,660
May 19, 202516.5216.7416.4916.7016.430.75%41,409
May 16, 202516.5816.5816.4116.5816.310.25%29,881
May 15, 202516.5416.6316.4616.5316.270.45%28,858
May 14, 202516.5816.6116.4616.4616.19-0.53%31,006
May 13, 202516.5816.5816.5016.5516.280.29%45,148
May 12, 202516.6316.6716.4616.5016.23-0.18%56,854
May 9, 202516.7016.7516.4716.5316.26-0.72%54,724
May 8, 202516.8216.8216.6516.6516.38-0.60%58,805
May 7, 202516.7116.7516.6616.7516.480.58%11,357
May 6, 202516.4916.6516.4916.6516.380.26%32,725
May 5, 202516.5416.6516.5416.6116.340.06%25,343
May 2, 202516.6316.8016.5816.6016.330.55%58,755
May 1, 202516.7016.7016.4516.5116.24-0.84%21,665