Capital One Financial Corporation (COF.PRN)
0.00
0.00 (0.00%)
No quote available
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 16.41 | 16.49 | 16.39 | 16.39 | 16.13 | -0.18% | 7,289 |
| Apr 28, 2025 | 16.29 | 16.42 | 16.25 | 16.42 | 16.16 | 0.61% | 18,144 |
| Apr 25, 2025 | 16.22 | 16.32 | 16.17 | 16.32 | 16.06 | 0.74% | 14,424 |
| Apr 24, 2025 | 16.13 | 16.25 | 16.09 | 16.20 | 15.94 | 0.75% | 6,160 |
| Apr 23, 2025 | 15.99 | 16.17 | 15.93 | 16.08 | 15.82 | 2.10% | 83,826 |
| Apr 22, 2025 | 15.76 | 15.88 | 15.70 | 15.75 | 15.50 | 0.64% | 13,033 |
| Apr 21, 2025 | 15.60 | 15.67 | 15.47 | 15.65 | 15.40 | 0.19% | 42,393 |
| Apr 17, 2025 | 15.72 | 15.83 | 15.62 | 15.62 | 15.37 | -0.45% | 14,555 |
| Apr 16, 2025 | 15.61 | 15.81 | 15.54 | 15.69 | 15.44 | 0.45% | 22,657 |
| Apr 15, 2025 | 15.57 | 15.69 | 15.55 | 15.62 | 15.37 | 0.45% | 69,814 |
| Apr 14, 2025 | 15.45 | 15.60 | 15.40 | 15.55 | 15.30 | 1.37% | 46,865 |
| Apr 11, 2025 | 15.33 | 15.43 | 15.15 | 15.34 | 15.10 | -0.65% | 37,288 |
| Apr 10, 2025 | 15.63 | 15.70 | 15.34 | 15.44 | 15.19 | -2.65% | 52,312 |
| Apr 9, 2025 | 15.52 | 15.92 | 15.35 | 15.86 | 15.61 | 1.08% | 54,492 |
| Apr 8, 2025 | 15.92 | 15.99 | 15.69 | 15.69 | 15.44 | -0.63% | 47,057 |
| Apr 7, 2025 | 15.64 | 16.08 | 15.62 | 15.79 | 15.54 | -1.80% | 30,097 |