Capital One Financial (COF)

Historical Prices For Capital One Financial (COF)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	223.93	228.41	222.97	227.24	4,089,730	227.24
12/02/2025	221.54	224.89	219.87	224.00	3,967,303	224.00
12/01/2025	218.15	223.03	217.56	220.37	3,424,305	220.37
11/28/2025	218.73	220.79	217.55	219.07	1,639,811	219.07
11/26/2025	214.60	219.15	214.50	217.47	2,431,662	217.47
11/25/2025	208.98	215.68	208.13	214.45	2,885,204	214.45
11/24/2025	209.03	210.53	206.41	208.84	3,891,043	208.84
11/21/2025	203.46	209.43	201.90	207.87	4,624,219	207.87
11/20/2025	206.38	209.95	201.16	202.22	5,579,805	202.22
11/19/2025	200.97	203.03	200.00	202.40	4,297,187	202.40
11/18/2025	199.79	204.50	199.44	200.04	6,179,719	200.04
11/17/2025	209.81	210.57	199.09	201.01	7,102,169	201.01
11/14/2025	213.96	214.84	209.63	211.15	5,022,010	210.35
11/13/2025	220.61	223.32	215.52	216.80	4,607,313	215.98
11/12/2025	220.20	223.57	219.69	222.13	4,014,573	221.29
11/11/2025	220.13	222.19	218.25	220.75	1,778,899	219.91
11/10/2025	219.11	222.82	218.21	220.36	3,135,315	219.53
11/07/2025	216.12	219.06	213.30	217.82	3,946,143	217.00
11/06/2025	221.42	222.86	215.90	216.88	4,059,045	216.06
11/05/2025	220.28	223.43	217.56	221.40	2,539,338	220.56
11/04/2025	219.26	222.00	217.54	220.68	2,442,824	219.84
11/03/2025	219.99	222.50	218.03	221.70	2,584,142	220.86
10/31/2025	218.00	221.10	217.19	219.99	2,550,614	219.16
10/30/2025	218.23	222.98	217.98	218.38	2,807,880	217.55
10/29/2025	218.50	222.44	217.09	218.59	3,482,012	217.76
10/28/2025	223.19	223.77	219.81	220.99	2,952,479	220.15
10/27/2025	227.42	227.59	222.36	223.49	3,402,422	222.64
10/24/2025	224.03	227.62	222.84	225.01	3,263,622	224.16
10/23/2025	222.00	222.67	218.60	220.04	4,353,132	219.21
10/22/2025	227.01	228.42	220.08	220.38	7,675,068	219.54
10/21/2025	214.50	218.59	214.11	217.05	5,345,183	216.23
10/20/2025	212.53	215.72	212.03	214.87	3,777,491	214.06
10/17/2025	204.38	212.20	204.38	211.34	4,621,832	210.54
10/16/2025	214.47	216.25	200.60	203.15	7,841,342	202.38
10/15/2025	216.55	218.00	213.26	215.10	2,774,877	214.28
10/14/2025	206.12	216.73	206.12	214.20	3,997,887	213.39
10/13/2025	205.25	207.79	204.30	207.61	3,036,207	206.82
10/10/2025	211.48	212.44	202.02	202.49	4,641,232	201.72
10/09/2025	212.43	213.72	210.24	210.74	2,756,739	209.94
10/08/2025	214.10	215.76	211.53	211.92	2,409,653	211.12
10/07/2025	214.05	214.95	211.13	213.69	2,227,465	212.88
10/06/2025	215.49	217.21	211.49	213.85	2,903,771	213.04
10/03/2025	212.90	216.50	212.81	214.40	2,499,751	213.59
10/02/2025	211.99	214.76	210.29	213.78	3,155,454	212.97
10/01/2025	213.31	216.87	211.70	213.48	5,092,183	212.67
9/30/2025	223.31	224.11	208.72	212.58	9,865,939	211.78
9/29/2025	226.23	226.23	221.18	223.60	3,195,755	222.75
9/26/2025	223.53	225.43	222.09	224.05	2,410,084	223.20
9/25/2025	223.05	223.69	219.66	222.46	3,083,315	221.62
9/24/2025	224.01	225.64	223.08	224.34	2,431,871	223.49
9/23/2025	225.51	228.72	222.66	223.02	3,131,862	222.18
9/22/2025	226.00	227.37	224.48	225.41	2,567,071	224.56
9/19/2025	229.97	229.97	226.48	228.32	4,825,507	227.46
9/18/2025	227.37	230.13	225.34	229.74	2,295,791	228.87
9/17/2025	224.86	229.21	223.50	225.61	2,849,836	224.75
9/16/2025	227.79	227.79	222.32	224.41	3,255,069	223.56
9/15/2025	225.07	230.50	224.82	226.53	2,744,783	225.67
9/12/2025	225.24	225.32	221.85	223.76	2,154,242	222.91
9/11/2025	221.63	226.28	220.64	224.35	2,106,916	223.50
9/10/2025	221.98	224.12	220.78	223.43	2,667,818	222.58
9/09/2025	219.76	222.76	218.16	222.48	3,346,524	221.64
9/08/2025	222.06	222.50	218.59	220.10	3,820,311	219.27
9/05/2025	226.25	227.48	220.13	221.53	3,841,381	220.69
9/04/2025	222.28	226.75	221.46	226.32	2,626,454	225.46