Capital One Financial Corporation (COF.PRN)
NYSE: COF.PRN · Real-Time Price · USD · Preferred Stock
17.04
-0.11 (-0.64%)
At close: Jul 11, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 17.09 | 17.20 | 17.04 | 17.04 | 17.04 | -0.64% | 21,714 |
| Jul 10, 2025 | 17.18 | 17.19 | 17.10 | 17.15 | 17.15 | - | 9,211 |
| Jul 9, 2025 | 17.03 | 17.22 | 17.03 | 17.15 | 17.15 | 0.76% | 31,198 |
| Jul 8, 2025 | 16.89 | 17.02 | 16.87 | 17.02 | 17.02 | 0.80% | 11,911 |
| Jul 7, 2025 | 17.00 | 17.00 | 16.82 | 16.89 | 16.89 | -0.68% | 26,001 |
| Jul 3, 2025 | 16.95 | 17.05 | 16.85 | 17.00 | 17.00 | 0.18% | 22,439 |
| Jul 2, 2025 | 16.69 | 16.97 | 16.69 | 16.97 | 16.97 | 1.68% | 28,406 |
| Jul 1, 2025 | 16.36 | 16.72 | 16.36 | 16.69 | 16.69 | 2.08% | 13,898 |
| Jun 30, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | -0.49% | 69,019 |
| Jun 27, 2025 | 16.58 | 16.63 | 16.41 | 16.43 | 16.43 | -0.73% | 21,654 |
| Jun 26, 2025 | 16.54 | 16.59 | 16.50 | 16.55 | 16.55 | 0.12% | 28,709 |
| Jun 25, 2025 | 16.47 | 16.55 | 16.43 | 16.53 | 16.53 | 0.12% | 43,624 |
| Jun 24, 2025 | 16.32 | 16.53 | 16.32 | 16.51 | 16.51 | 1.04% | 18,245 |
| Jun 23, 2025 | 16.29 | 16.40 | 16.26 | 16.34 | 16.34 | 0.31% | 12,879 |
| Jun 20, 2025 | 16.29 | 16.33 | 16.24 | 16.29 | 16.29 | 0.37% | 13,917 |
| Jun 18, 2025 | 16.26 | 16.33 | 16.22 | 16.23 | 16.23 | -0.12% | 12,928 |
| Jun 17, 2025 | 16.19 | 16.28 | 16.16 | 16.25 | 16.25 | 0.12% | 32,751 |
| Jun 16, 2025 | 16.22 | 16.28 | 16.10 | 16.23 | 16.23 | 0.12% | 34,022 |
| Jun 13, 2025 | 16.28 | 16.28 | 16.13 | 16.21 | 16.21 | -0.80% | 20,096 |
| Jun 12, 2025 | 16.32 | 16.44 | 16.29 | 16.34 | 16.34 | 0.31% | 56,045 |
| Jun 11, 2025 | 16.42 | 16.45 | 16.29 | 16.29 | 16.29 | -0.55% | 21,607 |
| Jun 10, 2025 | 16.38 | 16.39 | 16.30 | 16.38 | 16.38 | 0.12% | 17,309 |
| Jun 9, 2025 | 16.22 | 16.37 | 16.22 | 16.36 | 16.36 | 0.31% | 10,460 |
| Jun 6, 2025 | 16.31 | 16.43 | 16.25 | 16.31 | 16.31 | -0.24% | 24,829 |
| Jun 5, 2025 | 16.33 | 16.44 | 16.33 | 16.35 | 16.35 | 0.43% | 8,231 |
| Jun 4, 2025 | 16.25 | 16.34 | 16.25 | 16.28 | 16.28 | 0.49% | 8,252 |
| Jun 3, 2025 | 16.28 | 16.28 | 16.20 | 16.20 | 16.20 | 0.19% | 14,156 |
| Jun 2, 2025 | 16.23 | 16.28 | 16.05 | 16.17 | 16.17 | -0.49% | 38,741 |
| May 30, 2025 | 16.10 | 16.30 | 16.07 | 16.25 | 16.25 | 1.21% | 89,097 |
| May 29, 2025 | 16.04 | 16.14 | 16.04 | 16.06 | 16.06 | 0.34% | 14,459 |
| May 28, 2025 | 16.08 | 16.08 | 15.99 | 16.00 | 16.00 | -0.87% | 18,722 |
| May 27, 2025 | 16.00 | 16.14 | 15.99 | 16.14 | 16.14 | 1.45% | 34,908 |
| May 23, 2025 | 15.89 | 15.96 | 15.81 | 15.91 | 15.91 | -0.50% | 9,864 |
| May 22, 2025 | 15.88 | 16.04 | 15.79 | 15.99 | 15.99 | 0.69% | 26,398 |
| May 21, 2025 | 16.26 | 16.33 | 15.88 | 15.88 | 15.88 | -4.45% | 42,105 |
| May 20, 2025 | 16.42 | 16.65 | 16.42 | 16.62 | 16.35 | 0.48% | 35,194 |
| May 19, 2025 | 16.30 | 16.56 | 16.30 | 16.54 | 16.28 | 0.73% | 29,375 |
| May 16, 2025 | 16.50 | 16.50 | 16.36 | 16.42 | 16.16 | -0.18% | 5,750 |
| May 15, 2025 | 16.34 | 16.47 | 16.33 | 16.45 | 16.19 | 0.73% | 15,738 |
| May 14, 2025 | 16.38 | 16.46 | 16.32 | 16.33 | 16.07 | -0.24% | 18,950 |
| May 13, 2025 | 16.37 | 16.52 | 16.34 | 16.37 | 16.11 | - | 27,153 |
| May 12, 2025 | 16.51 | 16.58 | 16.36 | 16.37 | 16.11 | -0.06% | 43,020 |
| May 9, 2025 | 16.43 | 16.47 | 16.33 | 16.38 | 16.12 | -0.18% | 19,885 |
| May 8, 2025 | 16.48 | 16.58 | 16.41 | 16.41 | 16.15 | -0.12% | 28,136 |
| May 7, 2025 | 16.41 | 16.50 | 16.41 | 16.43 | 16.17 | 0.12% | 13,158 |
| May 6, 2025 | 16.26 | 16.41 | 16.26 | 16.41 | 16.15 | 0.43% | 9,838 |
| May 5, 2025 | 16.34 | 16.40 | 16.32 | 16.34 | 16.08 | -0.06% | 41,516 |
| May 2, 2025 | 16.39 | 16.49 | 16.35 | 16.35 | 16.09 | 0.74% | 21,853 |
| May 1, 2025 | 16.46 | 16.46 | 16.18 | 16.23 | 15.97 | -0.92% | 23,135 |
| Apr 30, 2025 | 16.26 | 16.41 | 16.26 | 16.38 | 16.12 | -0.06% | 32,647 |