Skip to main content
logo
Capital One Financial Corporation (COF.PRL)
NYSE: COF.PRL · Real-Time Price · USD · Preferred Stock
16.13
+0.08 (0.50%)
At close: May 26, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.1616.1615.9516.1316.130.50%80,713
May 22, 202616.0516.1115.9516.0516.050.06%99,653
May 21, 202616.1616.2015.9816.0416.04-0.62%52,912
May 20, 202616.0616.2015.9816.1416.141.13%53,322
May 19, 202616.1016.1315.9615.9615.96-1.12%61,293
May 18, 202616.5016.5016.3916.4216.14-0.09%52,551
May 15, 202616.5016.6016.4216.4316.16-1.05%39,296
May 14, 202616.6916.7416.5616.6116.330.03%34,290
May 13, 202616.6216.7316.5816.6016.32-0.42%50,723
May 12, 202616.7516.7516.6216.6716.39-0.36%24,749
May 11, 202616.7916.8116.7016.7316.45-0.12%38,493
May 8, 202616.7216.8116.7016.7516.470.60%36,820
May 7, 202616.7816.7816.6116.6516.37-0.48%21,271
May 6, 202616.6516.7816.6516.7316.450.78%26,479
May 5, 202616.6416.6416.5616.6016.320.23%21,201
May 4, 202616.6316.7016.5416.5616.29-0.83%19,590
May 1, 202616.6816.7716.6616.7016.420.12%14,129
Apr 30, 202616.5616.6816.4916.6816.401.03%40,020
Apr 29, 202616.5716.5816.4916.5116.23-0.36%48,048
Apr 28, 202616.6916.6916.5516.5716.29-0.78%63,206
Apr 27, 202616.7616.7616.6716.7016.42-0.06%19,692
Apr 24, 202616.7416.7816.7116.7116.43-29,085
Apr 23, 202616.8616.8616.6816.7116.43-0.56%37,747
Apr 22, 202616.8316.8516.7616.8116.520.39%10,874
Apr 21, 202616.8516.8516.7316.7416.46-0.42%26,401
Apr 20, 202616.9016.9016.7716.8116.53-0.41%17,807
Apr 17, 202616.9116.9916.8816.8816.600.42%26,400
Apr 16, 202616.9916.9916.8116.8116.53-0.59%17,797
Apr 15, 202617.0117.0116.8616.9116.63-0.24%24,665
Apr 14, 202616.7916.9816.7016.9516.671.62%42,992
Apr 13, 202616.6816.7616.6816.6816.40-0.30%8,678
Apr 10, 202616.8016.8416.7016.7316.45-0.18%46,414
Apr 9, 202616.7316.7716.6716.7616.480.54%30,334
Apr 8, 202616.7316.7716.6616.6716.390.42%39,895
Apr 7, 202616.3616.6016.3216.6016.321.10%58,067
Apr 6, 202616.3016.4316.3016.4216.150.43%35,647
Apr 2, 202616.1516.3716.1516.3516.080.31%39,985
Apr 1, 202616.1516.3816.1416.3016.031.30%50,312
Mar 31, 202616.2816.4216.0516.0915.82-1.17%267,263
Mar 30, 202616.2716.3616.2616.2816.010.06%29,628
Mar 27, 202616.1716.2716.1216.2716.000.22%39,343
Mar 26, 202616.3016.3916.2216.2415.96-1.01%70,192
Mar 25, 202616.4716.4916.3216.4016.130.37%49,359
Mar 24, 202616.2616.4116.2616.3416.07-0.55%22,068
Mar 23, 202616.4316.7516.4116.4316.160.55%32,358
Mar 20, 202616.7316.7416.2816.3416.07-2.56%41,823
Mar 19, 202616.7416.8016.6916.7716.49-0.36%28,911
Mar 18, 202616.8016.8916.6716.8316.550.12%96,236
Mar 17, 202616.7616.8716.7616.8116.530.42%18,920
Mar 16, 202616.8516.8516.7016.7416.460.30%25,623