Capital One Financial Corporation (COF.PRN)
NYSE: COF.PRN · Real-Time Price · USD · Preferred Stock
16.42
-0.03 (-0.18%)
At close: May 16, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 16.30 | 16.56 | 16.30 | 16.54 | 16.54 | 0.73% | 29,375 |
| May 16, 2025 | 16.50 | 16.50 | 16.36 | 16.42 | 16.42 | -0.18% | 5,750 |
| May 15, 2025 | 16.34 | 16.47 | 16.33 | 16.45 | 16.45 | 0.73% | 15,738 |
| May 14, 2025 | 16.38 | 16.46 | 16.32 | 16.33 | 16.33 | -0.24% | 18,950 |
| May 13, 2025 | 16.37 | 16.52 | 16.34 | 16.37 | 16.37 | - | 27,153 |
| May 12, 2025 | 16.51 | 16.58 | 16.36 | 16.37 | 16.37 | -0.06% | 43,020 |
| May 9, 2025 | 16.43 | 16.47 | 16.33 | 16.38 | 16.38 | -0.18% | 19,885 |
| May 8, 2025 | 16.48 | 16.58 | 16.41 | 16.41 | 16.41 | -0.12% | 28,136 |
| May 7, 2025 | 16.41 | 16.50 | 16.41 | 16.43 | 16.43 | 0.12% | 13,158 |
| May 6, 2025 | 16.26 | 16.41 | 16.26 | 16.41 | 16.41 | 0.43% | 9,838 |
| May 5, 2025 | 16.34 | 16.40 | 16.32 | 16.34 | 16.34 | -0.06% | 41,516 |
| May 2, 2025 | 16.39 | 16.49 | 16.35 | 16.35 | 16.35 | 0.74% | 21,853 |
| May 1, 2025 | 16.46 | 16.46 | 16.18 | 16.23 | 16.23 | -0.92% | 23,135 |
| Apr 30, 2025 | 16.26 | 16.41 | 16.26 | 16.38 | 16.38 | -0.06% | 32,647 |
| Apr 29, 2025 | 16.41 | 16.49 | 16.39 | 16.39 | 16.39 | -0.18% | 7,289 |
| Apr 28, 2025 | 16.29 | 16.42 | 16.25 | 16.42 | 16.42 | 0.61% | 18,144 |
| Apr 25, 2025 | 16.22 | 16.32 | 16.17 | 16.32 | 16.32 | 0.74% | 14,424 |
| Apr 24, 2025 | 16.13 | 16.25 | 16.09 | 16.20 | 16.20 | 0.75% | 6,160 |
| Apr 23, 2025 | 15.99 | 16.17 | 15.93 | 16.08 | 16.08 | 2.10% | 83,826 |
| Apr 22, 2025 | 15.76 | 15.88 | 15.70 | 15.75 | 15.75 | 0.64% | 13,033 |
| Apr 21, 2025 | 15.60 | 15.67 | 15.47 | 15.65 | 15.65 | 0.19% | 42,393 |
| Apr 17, 2025 | 15.72 | 15.83 | 15.62 | 15.62 | 15.62 | -0.45% | 14,555 |
| Apr 16, 2025 | 15.61 | 15.81 | 15.54 | 15.69 | 15.69 | 0.45% | 22,657 |
| Apr 15, 2025 | 15.57 | 15.69 | 15.55 | 15.62 | 15.62 | 0.45% | 69,814 |
| Apr 14, 2025 | 15.45 | 15.60 | 15.40 | 15.55 | 15.55 | 1.37% | 46,865 |
| Apr 11, 2025 | 15.33 | 15.43 | 15.15 | 15.34 | 15.34 | -0.65% | 37,288 |
| Apr 10, 2025 | 15.63 | 15.70 | 15.34 | 15.44 | 15.44 | -2.65% | 52,312 |
| Apr 9, 2025 | 15.52 | 15.92 | 15.35 | 15.86 | 15.86 | 1.08% | 54,492 |
| Apr 8, 2025 | 15.92 | 15.99 | 15.69 | 15.69 | 15.69 | -0.63% | 47,057 |
| Apr 7, 2025 | 15.64 | 16.08 | 15.62 | 15.79 | 15.79 | -1.80% | 30,097 |
| Apr 4, 2025 | 15.86 | 16.13 | 15.50 | 16.08 | 16.08 | 1.13% | 285,000 |
| Apr 3, 2025 | 15.99 | 16.03 | 15.85 | 15.90 | 15.90 | -2.15% | 41,486 |
| Apr 2, 2025 | 16.10 | 16.28 | 16.09 | 16.25 | 16.25 | 0.81% | 30,797 |
| Apr 1, 2025 | 16.16 | 16.26 | 16.10 | 16.12 | 16.12 | 0.12% | 33,151 |
| Mar 31, 2025 | 16.16 | 16.23 | 16.06 | 16.10 | 16.10 | -0.98% | 166,664 |
| Mar 28, 2025 | 16.59 | 16.61 | 16.22 | 16.26 | 16.26 | -1.69% | 45,507 |
| Mar 27, 2025 | 16.63 | 16.79 | 16.46 | 16.54 | 16.54 | -0.78% | 31,482 |
| Mar 26, 2025 | 16.88 | 16.92 | 16.67 | 16.67 | 16.67 | -1.65% | 17,661 |
| Mar 25, 2025 | 16.93 | 16.95 | 16.87 | 16.95 | 16.95 | 0.47% | 8,208 |
| Mar 24, 2025 | 16.97 | 17.00 | 16.85 | 16.87 | 16.87 | -0.12% | 15,214 |
| Mar 21, 2025 | 16.74 | 16.93 | 16.74 | 16.89 | 16.89 | 0.24% | 11,503 |
| Mar 20, 2025 | 16.86 | 16.89 | 16.76 | 16.85 | 16.85 | 0.12% | 25,976 |
| Mar 19, 2025 | 16.73 | 16.87 | 16.68 | 16.83 | 16.83 | 0.48% | 12,959 |
| Mar 18, 2025 | 16.73 | 16.76 | 16.66 | 16.75 | 16.75 | -0.48% | 15,750 |
| Mar 17, 2025 | 16.75 | 16.92 | 16.75 | 16.83 | 16.83 | 0.78% | 26,540 |
| Mar 14, 2025 | 16.64 | 16.85 | 16.64 | 16.70 | 16.70 | 0.36% | 14,676 |
| Mar 13, 2025 | 16.73 | 16.74 | 16.64 | 16.64 | 16.64 | -0.24% | 21,136 |
| Mar 12, 2025 | 16.69 | 16.69 | 16.51 | 16.68 | 16.68 | 0.36% | 18,733 |
| Mar 11, 2025 | 16.70 | 16.71 | 16.57 | 16.62 | 16.62 | -0.48% | 15,419 |
| Mar 10, 2025 | 16.90 | 16.96 | 16.70 | 16.70 | 16.70 | -1.30% | 22,268 |