Capital One Financial Corporation COF-PN
13.71 USD -0.08 (-0.58%)
Regular-session close
13.75 +0.04 +0.28%
After hours · Nov 13, 5:03 PM ET
13.64 Day range 13.86
13.71 52-week range 17.05
- YTD
- -15.58%
- 1 year
- -19.16%
COF-PN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.76 | 13.86 | 13.64 | 13.71 | -0.08 | -0.58% | 24,656 |
| Nov 12, 2026 | 13.87 | 13.92 | 13.74 | 13.79 | -0.13 | -0.93% | 43,431 |
| Nov 11, 2026 | 13.95 | 14.10 | 13.77 | 13.92 | -0.03 | -0.22% | 58,240 |
| Nov 10, 2026 | 14.15 | 14.07 | 13.86 | 13.95 | -0.25 | -1.76% | 82,869 |
| Nov 9, 2026 | 14.25 | 14.35 | 14.16 | 14.20 | -0.01 | -0.07% | 38,902 |
| Nov 6, 2026 | 14.17 | 14.33 | 14.15 | 14.21 | +0.04 | +0.28% | 141,786 |
| Nov 5, 2026 | 14.50 | 14.51 | 14.14 | 14.17 | -0.33 | -2.28% | 52,171 |
| Nov 4, 2026 | 14.10 | 14.51 | 14.05 | 14.50 | +0.54 | +3.87% | 44,278 |
| Nov 3, 2026 | 14.20 | 14.20 | 13.96 | 13.96 | -0.20 | -1.41% | 45,253 |
| Nov 2, 2026 | 14.25 | 14.27 | 14.10 | 14.16 | -0.02 | -0.14% | 76,174 |
| Oct 30, 2026 | 14.35 | 14.35 | 14.13 | 14.18 | -0.21 | -1.46% | 53,961 |
| Oct 29, 2026 | 14.31 | 14.40 | 14.10 | 14.39 | +0.04 | +0.28% | 46,185 |
| Oct 28, 2026 | 14.47 | 14.47 | 14.21 | 14.35 | -0.04 | -0.28% | 49,084 |
| Oct 27, 2026 | 14.48 | 14.50 | 14.35 | 14.39 | -0.01 | -0.07% | 28,121 |
| Oct 26, 2026 | 14.60 | 14.60 | 14.36 | 14.40 | -0.16 | -1.10% | 25,526 |
| Oct 23, 2026 | 14.55 | 14.57 | 14.47 | 14.56 | 0.00 | 0.00% | 42,897 |
| Oct 22, 2026 | 14.40 | 14.56 | 14.40 | 14.56 | +0.15 | +1.04% | 51,937 |
| Oct 21, 2026 | 14.31 | 14.43 | 14.31 | 14.41 | +0.11 | +0.77% | 114,046 |
| Oct 20, 2026 | 14.28 | 14.39 | 14.28 | 14.30 | -0.04 | -0.28% | 63,306 |
| Oct 19, 2026 | 14.50 | 14.50 | 14.32 | 14.34 | -0.14 | -0.97% | 22,515 |
| Oct 16, 2026 | 14.34 | 14.51 | 14.26 | 14.48 | +0.21 | +1.47% | 65,242 |
| Oct 15, 2026 | 14.17 | 14.33 | 14.17 | 14.27 | +0.25 | +1.78% | 58,173 |
| Oct 14, 2026 | 14.08 | 14.21 | 13.91 | 14.02 | -0.16 | -1.13% | 87,263 |
| Oct 13, 2026 | 14.06 | 14.26 | 13.96 | 14.18 | +0.03 | +0.21% | 50,313 |
| Oct 12, 2026 | 14.21 | 14.21 | 14.11 | 14.15 | -0.06 | -0.42% | 59,882 |
| Oct 9, 2026 | 14.31 | 14.33 | 14.21 | 14.21 | -0.13 | -0.91% | 21,406 |
| Oct 8, 2026 | 14.27 | 14.36 | 14.21 | 14.34 | -0.02 | -0.14% | 67,616 |
| Oct 7, 2026 | 14.41 | 14.47 | 14.29 | 14.36 | -0.13 | -0.90% | 30,771 |
| Oct 6, 2026 | 14.50 | 14.59 | 14.47 | 14.49 | +0.01 | +0.07% | 42,697 |
| Oct 5, 2026 | 14.49 | 14.51 | 14.44 | 14.48 | -0.04 | -0.28% | 89,687 |
| Oct 2, 2026 | 14.65 | 14.84 | 14.50 | 14.52 | -0.10 | -0.68% | 45,615 |
| Oct 1, 2026 | 14.44 | 14.68 | 14.30 | 14.62 | +0.05 | +0.34% | 132,161 |
| Sep 30, 2026 | 14.36 | 14.71 | 14.32 | 14.57 | +0.23 | +1.60% | 105,374 |
| Sep 29, 2026 | 14.63 | 14.63 | 14.32 | 14.34 | -0.20 | -1.38% | 38,463 |
| Sep 28, 2026 | 14.61 | 14.61 | 14.48 | 14.54 | -0.11 | -0.75% | 51,568 |
| Sep 25, 2026 | 14.74 | 14.75 | 14.61 | 14.65 | -0.13 | -0.88% | 39,609 |
| Sep 24, 2026 | 14.80 | 14.97 | 14.73 | 14.78 | -0.10 | -0.67% | 45,184 |
| Sep 23, 2026 | 15.02 | 15.02 | 14.81 | 14.88 | -0.18 | -1.20% | 33,418 |
| Sep 22, 2026 | 15.26 | 15.26 | 15.02 | 15.06 | -0.11 | -0.73% | 18,703 |
| Sep 21, 2026 | 15.30 | 15.32 | 15.17 | 15.17 | -0.02 | -0.13% | 38,246 |
| Sep 18, 2026 | 15.11 | 15.25 | 15.10 | 15.19 | +0.07 | +0.46% | 57,620 |
| Sep 17, 2026 | 15.22 | 15.25 | 15.07 | 15.12 | -0.04 | -0.26% | 25,547 |
| Sep 16, 2026 | 15.17 | 15.35 | 15.11 | 15.16 | +0.04 | +0.26% | 52,277 |
| Sep 15, 2026 | 15.15 | 15.15 | 14.90 | 15.12 | -0.08 | -0.53% | 42,594 |
| Sep 14, 2026 | 15.15 | 15.20 | 15.06 | 15.20 | +0.04 | +0.26% | 14,414 |
| Sep 11, 2026 | 15.16 | 15.25 | 15.11 | 15.16 | +0.11 | +0.73% | 36,506 |
| Sep 10, 2026 | 15.00 | 15.09 | 14.90 | 15.05 | -0.03 | -0.20% | 36,092 |
| Sep 9, 2026 | 15.18 | 15.20 | 15.03 | 15.08 | -0.04 | -0.26% | 40,994 |
| Sep 8, 2026 | 15.08 | 15.19 | 15.07 | 15.12 | +0.02 | +0.13% | 23,712 |
| Sep 4, 2026 | 15.06 | 15.20 | 15.06 | 15.10 | -0.01 | -0.07% | 13,957 |
| Sep 3, 2026 | 15.11 | 15.24 | 15.06 | 15.11 | +0.04 | +0.27% | 18,031 |
| Sep 2, 2026 | 15.16 | 15.16 | 15.07 | 15.07 | -0.02 | -0.13% | 21,458 |
| Sep 1, 2026 | 15.17 | 15.28 | 15.06 | 15.09 | -0.10 | -0.66% | 116,594 |
| Aug 31, 2026 | 15.25 | 15.27 | 15.03 | 15.19 | -0.05 | -0.33% | 60,808 |
| Aug 28, 2026 | 15.28 | 15.33 | 15.18 | 15.24 | -0.04 | -0.26% | 61,307 |
| Aug 27, 2026 | 15.33 | 15.33 | 15.21 | 15.28 | -0.03 | -0.20% | 47,680 |
| Aug 26, 2026 | 15.32 | 15.35 | 15.26 | 15.31 | -0.01 | -0.07% | 58,102 |
| Aug 25, 2026 | 15.21 | 15.38 | 15.20 | 15.32 | +0.15 | +0.99% | 25,900 |
| Aug 24, 2026 | 15.12 | 15.24 | 15.12 | 15.17 | +0.04 | +0.26% | 32,257 |
| Aug 21, 2026 | 15.15 | 15.21 | 15.08 | 15.13 | -0.02 | -0.13% | 46,802 |
| Aug 20, 2026 | 15.20 | 15.35 | 15.14 | 15.15 | -0.16 | -1.05% | 25,838 |
| Aug 19, 2026 | 15.17 | 15.48 | 15.12 | 15.31 | +0.21 | +1.39% | 73,461 |
| Aug 18, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | -0.02 | -0.13% | 29,529 |
| Aug 17, 2026 | 15.17 | 15.18 | 15.11 | 15.12 | -0.29 | -1.88% | 78,036 |
| Aug 14, 2026 | 15.35 | 15.45 | 15.35 | 15.41 | +0.04 | +0.26% | 61,976 |
65 days, newest first. Daily bars as drawn on the COF-PN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.