Capital One Financial (COF)

Historical Prices For Capital One Financial (COF)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	184.69	186.63	182.53	182.73	3,464,246	182.73
4/24/2025	177.00	186.05	176.01	185.05	6,514,550	185.05
4/23/2025	177.00	184.49	175.60	176.46	7,665,215	176.46
4/22/2025	167.93	171.40	167.00	170.20	6,884,120	170.20
4/21/2025	169.08	171.37	161.51	165.16	12,119,879	165.16
4/17/2025	161.32	164.78	158.42	162.77	2,340,529	162.77
4/16/2025	161.50	164.01	157.89	160.06	4,003,297	160.06
4/15/2025	163.67	166.93	163.22	163.54	2,733,821	163.54
4/14/2025	166.16	166.16	159.76	162.52	3,174,649	162.52
4/11/2025	161.42	161.71	155.83	160.97	5,339,522	160.97
4/10/2025	169.50	169.51	156.75	162.16	6,294,260	162.16
4/09/2025	149.37	177.66	147.30	174.91	10,828,162	174.91
4/08/2025	162.94	164.31	149.69	152.35	5,795,255	152.35
4/07/2025	144.94	157.89	143.22	154.67	8,586,486	154.67
4/04/2025	156.90	158.50	146.19	150.57	11,075,906	150.57
4/03/2025	166.00	176.45	158.52	164.04	13,584,350	164.04
4/02/2025	175.00	184.31	173.31	182.18	3,578,762	182.18
4/01/2025	177.18	179.46	175.56	178.22	3,257,160	178.22
3/31/2025	171.51	180.23	171.25	179.30	6,130,289	179.30
3/28/2025	177.26	179.34	171.53	173.53	2,617,393	173.53
3/27/2025	178.04	179.94	175.66	178.15	2,463,254	178.15
3/26/2025	183.40	184.84	178.91	179.83	3,257,755	179.83
3/25/2025	183.94	184.00	180.35	182.44	3,463,013	182.44
3/24/2025	178.33	181.75	176.50	180.86	3,801,545	180.86
3/21/2025	172.67	175.31	171.48	174.82	5,075,281	174.82
3/20/2025	170.44	175.95	170.31	174.47	2,845,346	174.47
3/19/2025	168.00	174.55	166.05	172.60	4,130,929	172.60
3/18/2025	165.61	169.47	164.58	168.78	4,972,253	168.78
3/17/2025	170.00	172.50	159.91	165.26	13,697,834	165.26
3/14/2025	168.61	172.24	167.50	171.87	3,939,490	171.87
3/13/2025	171.69	171.70	164.27	166.12	3,388,346	166.12
3/12/2025	169.50	172.27	167.38	170.45	5,159,194	170.45
3/11/2025	165.13	167.68	163.03	165.40	5,566,766	165.40
3/10/2025	167.99	168.04	160.71	163.87	6,937,404	163.87
3/07/2025	175.00	175.52	168.22	173.17	10,064,826	173.17
3/06/2025	179.79	182.12	175.56	176.13	5,790,947	176.13
3/05/2025	184.98	186.50	181.60	185.95	3,509,463	185.95
3/04/2025	192.06	192.66	180.93	184.90	6,272,238	184.90
3/03/2025	200.30	202.25	193.20	196.18	3,679,925	196.18
2/28/2025	198.60	200.72	196.70	200.55	3,699,583	200.55
2/27/2025	198.57	201.48	196.26	196.98	2,866,825	196.98
2/26/2025	196.17	199.58	195.38	196.77	3,543,458	196.77
2/25/2025	199.96	200.65	190.90	193.91	4,520,335	193.91
2/24/2025	201.31	202.68	195.79	199.92	3,057,076	199.92
2/21/2025	205.57	206.36	199.11	200.20	3,960,694	200.20
2/20/2025	210.00	210.67	200.88	205.37	3,975,516	205.37
2/19/2025	204.00	210.10	203.00	209.82	4,669,733	209.82
2/18/2025	203.40	203.88	201.01	202.80	4,548,482	202.80
2/14/2025	197.80	203.23	197.56	202.16	2,506,460	201.56
2/13/2025	197.21	198.77	192.96	197.31	3,213,637	196.72
2/12/2025	199.12	199.13	193.65	196.54	4,601,181	195.96
2/11/2025	197.37	200.52	197.35	199.28	2,048,872	198.69
2/10/2025	203.42	203.60	197.99	198.79	2,595,473	198.20
2/07/2025	206.94	207.41	202.81	203.21	1,772,373	202.61
2/06/2025	205.60	207.00	203.50	206.64	3,633,129	206.03
2/05/2025	201.82	204.00	198.90	203.78	2,371,851	203.18
2/04/2025	202.45	203.46	199.49	200.12	3,090,070	199.53
2/03/2025	199.74	202.30	197.12	200.91	3,049,948	200.31
1/31/2025	203.08	206.62	203.08	203.71	2,752,182	203.10
1/30/2025	206.05	208.63	203.03	204.62	2,840,151	204.01
1/29/2025	202.54	206.29	202.54	203.91	2,906,590	203.31
1/28/2025	201.39	204.79	200.62	203.12	3,495,411	202.52
1/27/2025	203.02	204.56	200.21	202.51	2,859,746	201.91