Capital One Financial Corp (COF.PI) stock
COF.PINYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PJ, COF.PK, COF.PL, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$16.33−0.13 (-0.79%)
Close on Oct 30, 2026Market cap $125.67BP/E –Yield –
Price history
Capital One Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.33
-0.79% on the day
52-week range
$15.95 – $20.28
-19.5% from the high
Change over 52 weeks
-18.3%
From $19.98 on Oct 30, 2025
Average volume
186,837
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.40 | $16.58 | $16.26 | $16.33 | -0.79% | 220,819 |
| Oct 29, 2026 | $16.51 | $16.64 | $16.27 | $16.46 | -0.84% | 295,093 |
| Oct 28, 2026 | $16.61 | $16.72 | $16.38 | $16.60 | -0.24% | 229,612 |
| Oct 27, 2026 | $16.76 | $16.90 | $16.62 | $16.64 | -1.13% | 324,820 |
| Oct 26, 2026 | $16.71 | $16.87 | $16.56 | $16.83 | +0.66% | 228,335 |
| Oct 23, 2026 | $16.78 | $16.90 | $16.71 | $16.72 | -0.30% | 148,415 |
| Oct 22, 2026 | $16.77 | $16.90 | $16.75 | $16.77 | -0.06% | 168,083 |
| Oct 21, 2026 | $16.82 | $16.84 | $16.65 | $16.78 | -0.24% | 170,266 |
| Oct 20, 2026 | $16.86 | $16.89 | $16.76 | $16.82 | +0.12% | 251,294 |
| Oct 19, 2026 | $16.84 | $16.90 | $16.72 | $16.80 | +0.18% | 203,620 |
| Oct 16, 2026 | $16.58 | $17.01 | $16.58 | $16.77 | +0.18% | 425,403 |
| Oct 15, 2026 | $16.49 | $16.78 | $16.49 | $16.74 | +2.39% | 234,223 |
| Oct 14, 2026 | $16.17 | $16.37 | $16.09 | $16.35 | +0.25% | 263,943 |
| Oct 13, 2026 | $16.05 | $16.34 | $15.95 | $16.31 | +0.37% | 484,835 |
| Oct 12, 2026 | $16.48 | $16.50 | $16.25 | $16.25 | -1.75% | 212,300 |
| Oct 9, 2026 | $16.59 | $16.66 | $16.42 | $16.54 | 0.00% | 187,549 |
| Oct 8, 2026 | $16.59 | $16.65 | $16.45 | $16.54 | -0.66% | 186,813 |
| Oct 7, 2026 | $16.52 | $16.73 | $16.49 | $16.65 | -0.06% | 220,280 |
| Oct 6, 2026 | $16.65 | $16.74 | $16.62 | $16.66 | +0.30% | 232,443 |
| Oct 5, 2026 | $16.59 | $16.65 | $16.55 | $16.61 | -0.12% | 197,208 |
| Oct 2, 2026 | $16.72 | $16.98 | $16.59 | $16.63 | -0.24% | 142,725 |
| Oct 1, 2026 | $16.48 | $16.73 | $16.28 | $16.67 | +1.34% | 380,934 |
| Sep 30, 2026 | $16.60 | $16.68 | $16.36 | $16.45 | -0.54% | 483,852 |
| Sep 29, 2026 | $16.70 | $16.70 | $16.51 | $16.54 | -0.60% | 292,501 |
| Sep 28, 2026 | $16.74 | $16.80 | $16.60 | $16.64 | -0.78% | 215,480 |
| Sep 25, 2026 | $16.90 | $17.00 | $16.76 | $16.77 | -0.89% | 184,961 |
| Sep 24, 2026 | $17.14 | $17.20 | $16.92 | $16.92 | -1.57% | 233,694 |
| Sep 23, 2026 | $17.26 | $17.39 | $17.01 | $17.19 | -0.98% | 136,635 |
| Sep 22, 2026 | $17.51 | $17.56 | $17.27 | $17.36 | -0.86% | 174,626 |
| Sep 21, 2026 | $17.55 | $17.72 | $17.43 | $17.51 | -0.40% | 155,047 |
| Sep 18, 2026 | $17.51 | $17.64 | $17.35 | $17.58 | +0.23% | 168,806 |
| Sep 17, 2026 | $17.64 | $17.73 | $17.40 | $17.54 | -0.74% | 185,174 |
| Sep 16, 2026 | $17.10 | $17.67 | $17.10 | $17.67 | +2.73% | 188,477 |
| Sep 15, 2026 | $17.28 | $17.35 | $16.93 | $17.20 | -0.58% | 440,831 |
| Sep 14, 2026 | $17.26 | $17.40 | $17.25 | $17.30 | -0.35% | 130,333 |
| Sep 11, 2026 | $17.41 | $17.55 | $17.36 | $17.36 | +0.29% | 101,747 |
| Sep 10, 2026 | $17.23 | $17.39 | $17.20 | $17.31 | 0.00% | 222,091 |
| Sep 9, 2026 | $17.57 | $17.57 | $17.30 | $17.31 | -1.20% | 131,376 |
| Sep 8, 2026 | $17.46 | $17.69 | $17.45 | $17.52 | +0.11% | 182,964 |
| Sep 4, 2026 | $17.52 | $17.60 | $17.45 | $17.50 | +0.11% | 134,081 |
| Sep 3, 2026 | $17.54 | $17.70 | $17.42 | $17.48 | +0.17% | 115,197 |
| Sep 2, 2026 | $17.32 | $17.45 | $17.31 | $17.45 | +0.52% | 147,415 |
| Sep 1, 2026 | $17.48 | $17.67 | $17.34 | $17.36 | -0.69% | 209,875 |
| Aug 31, 2026 | $17.51 | $17.57 | $17.27 | $17.48 | -0.23% | 252,413 |
| Aug 28, 2026 | $17.64 | $17.77 | $17.51 | $17.52 | -0.68% | 183,752 |
| Aug 27, 2026 | $17.64 | $17.70 | $17.59 | $17.64 | +0.06% | 118,489 |
| Aug 26, 2026 | $17.75 | $17.82 | $17.60 | $17.63 | -0.96% | 219,275 |
| Aug 25, 2026 | $17.76 | $17.86 | $17.71 | $17.80 | +0.51% | 191,343 |
| Aug 24, 2026 | $17.66 | $17.78 | $17.60 | $17.71 | +0.34% | 192,270 |
| Aug 21, 2026 | $17.65 | $17.81 | $17.64 | $17.65 | -0.17% | 136,767 |
| Aug 20, 2026 | $17.67 | $17.76 | $17.64 | $17.68 | -0.67% | 155,658 |
| Aug 19, 2026 | $17.76 | $17.88 | $17.67 | $17.80 | +0.74% | 240,657 |
| Aug 18, 2026 | $17.62 | $17.70 | $17.57 | $17.67 | +0.17% | 180,444 |
| Aug 17, 2026 | $17.67 | $17.70 | $17.60 | $17.64 | -1.62% | 263,128 |
| Aug 14, 2026 | $17.90 | $18.00 | $17.88 | $17.93 | +0.17% | 158,724 |
| Aug 13, 2026 | $17.86 | $18.00 | $17.86 | $17.90 | +0.28% | 174,796 |
| Aug 12, 2026 | $17.87 | $17.90 | $17.85 | $17.85 | -0.17% | 105,942 |
| Aug 11, 2026 | $17.94 | $18.03 | $17.87 | $17.88 | -0.28% | 91,110 |
| Aug 10, 2026 | $18.06 | $18.09 | $17.90 | $17.93 | -0.82% | 136,801 |
| Aug 7, 2026 | $18.04 | $18.12 | $18.00 | $18.08 | +0.27% | 48,616 |
| Aug 6, 2026 | $18.10 | $18.19 | $17.98 | $18.03 | -0.44% | 103,745 |
| Aug 5, 2026 | $18.22 | $18.22 | $18.11 | $18.11 | -0.60% | 154,788 |
| Aug 4, 2026 | $18.16 | $18.24 | $18.16 | $18.22 | +0.44% | 111,267 |
| Aug 3, 2026 | $18.17 | $18.20 | $18.10 | $18.14 | +0.39% | 109,913 |
| Jul 31, 2026 | $18.08 | $18.19 | $18.01 | $18.07 | +0.22% | 141,841 |
| Jul 30, 2026 | $18.05 | $18.08 | $18.01 | $18.03 | +0.11% | 123,566 |
| Jul 29, 2026 | $18.01 | $18.11 | $18.01 | $18.01 | -0.33% | 140,520 |
| Jul 28, 2026 | $18.11 | $18.15 | $18.05 | $18.07 | +0.11% | 81,126 |
| Jul 27, 2026 | $18.10 | $18.10 | $18.01 | $18.05 | +0.28% | 122,070 |
| Jul 24, 2026 | $18.05 | $18.13 | $18.00 | $18.00 | -0.28% | 80,846 |
| Jul 23, 2026 | $18.10 | $18.19 | $18.02 | $18.05 | -0.66% | 110,519 |
| Jul 22, 2026 | $18.18 | $18.25 | $18.17 | $18.17 | -0.33% | 89,064 |
| Jul 21, 2026 | $18.27 | $18.29 | $18.21 | $18.23 | -0.33% | 92,386 |
| Jul 20, 2026 | $18.22 | $18.34 | $18.22 | $18.29 | 0.00% | 264,671 |
| Jul 17, 2026 | $18.20 | $18.29 | $18.19 | $18.29 | +0.27% | 94,167 |
| Jul 16, 2026 | $18.25 | $18.27 | $18.19 | $18.24 | -0.05% | 156,459 |
| Jul 15, 2026 | $18.25 | $18.29 | $18.17 | $18.25 | +0.05% | 115,285 |
| Jul 14, 2026 | $18.16 | $18.27 | $18.15 | $18.24 | +0.61% | 100,188 |
| Jul 13, 2026 | $18.05 | $18.21 | $18.05 | $18.13 | +0.06% | 116,204 |
| Jul 10, 2026 | $18.14 | $18.18 | $18.05 | $18.12 | -0.22% | 105,275 |
| Jul 9, 2026 | $18.24 | $18.25 | $18.13 | $18.16 | -0.16% | 89,196 |
| Jul 8, 2026 | $18.34 | $18.36 | $18.10 | $18.19 | -1.14% | 172,631 |
| Jul 7, 2026 | $18.45 | $18.47 | $18.35 | $18.40 | -0.33% | 99,273 |
| Jul 6, 2026 | $18.30 | $18.46 | $18.30 | $18.46 | +0.71% | 81,408 |
| Jul 2, 2026 | $18.35 | $18.44 | $18.32 | $18.33 | -0.16% | 42,680 |
| Jul 1, 2026 | $18.26 | $18.43 | $18.22 | $18.36 | +0.44% | 45,162 |
| Jun 30, 2026 | $18.29 | $18.50 | $18.20 | $18.28 | +0.05% | 736,009 |
| Jun 29, 2026 | $18.08 | $18.31 | $17.96 | $18.27 | +1.44% | 172,125 |
| Jun 26, 2026 | $17.92 | $18.03 | $17.90 | $18.01 | +0.22% | 126,352 |
| Jun 25, 2026 | $18.01 | $18.05 | $17.90 | $17.97 | 0.00% | 342,251 |
| Jun 24, 2026 | $18.05 | $18.05 | $17.93 | $17.97 | +0.11% | 143,634 |
| Jun 23, 2026 | $17.88 | $17.98 | $17.88 | $17.95 | +0.17% | 211,058 |
| Jun 22, 2026 | $18.02 | $18.09 | $17.92 | $17.92 | -0.78% | 143,271 |
| Jun 18, 2026 | $18.04 | $18.12 | $18.02 | $18.06 | +0.39% | 116,583 |
| Jun 17, 2026 | $18.14 | $18.20 | $17.99 | $17.99 | -0.99% | 320,326 |
| Jun 16, 2026 | $18.11 | $18.19 | $18.07 | $18.17 | +0.39% | 120,908 |
| Jun 15, 2026 | $18.06 | $18.18 | $18.06 | $18.10 | +0.56% | 100,945 |
| Jun 12, 2026 | $18.04 | $18.08 | $17.98 | $18.00 | -0.14% | 141,160 |
| Jun 11, 2026 | $17.91 | $18.05 | $17.91 | $18.03 | +0.81% | 95,326 |
| Jun 10, 2026 | $17.92 | $17.99 | $17.88 | $17.88 | -0.17% | 289,325 |
| Jun 9, 2026 | $17.93 | $18.01 | $17.87 | $17.91 | -0.22% | 86,643 |
| Jun 8, 2026 | $18.01 | $18.04 | $17.89 | $17.95 | +0.17% | 164,879 |
| Jun 5, 2026 | $18.07 | $18.14 | $17.90 | $17.92 | -1.16% | 122,469 |
| Jun 4, 2026 | $18.06 | $18.18 | $18.03 | $18.13 | +0.11% | 97,407 |
| Jun 3, 2026 | $18.11 | $18.19 | $18.01 | $18.11 | -0.49% | 218,046 |
| Jun 2, 2026 | $18.25 | $18.33 | $18.15 | $18.20 | -0.55% | 130,712 |
| Jun 1, 2026 | $18.30 | $18.34 | $18.21 | $18.30 | +0.22% | 141,225 |
| May 29, 2026 | $18.36 | $18.44 | $18.26 | $18.26 | -0.60% | 180,751 |
| May 28, 2026 | $18.40 | $18.45 | $18.37 | $18.37 | -0.27% | 80,498 |
| May 27, 2026 | $18.36 | $18.48 | $18.33 | $18.42 | +0.33% | 115,614 |
| May 26, 2026 | $18.34 | $18.42 | $18.28 | $18.36 | +0.38% | 151,005 |
| May 22, 2026 | $18.36 | $18.37 | $18.21 | $18.29 | -0.16% | 112,444 |
| May 21, 2026 | $18.33 | $18.41 | $18.12 | $18.32 | -0.22% | 154,651 |
| May 20, 2026 | $18.32 | $18.40 | $18.25 | $18.36 | +0.66% | 174,966 |
| May 19, 2026 | $18.40 | $18.41 | $18.23 | $18.24 | -2.82% | 153,058 |
| May 18, 2026 | $18.90 | $18.90 | $18.77 | $18.77 | -0.05% | 95,963 |
| May 15, 2026 | $19.00 | $19.00 | $18.78 | $18.78 | -1.68% | 105,749 |
| May 14, 2026 | $19.18 | $19.22 | $19.10 | $19.10 | -0.29% | 54,723 |
| May 13, 2026 | $19.19 | $19.19 | $19.12 | $19.16 | -0.03% | 67,516 |
| May 12, 2026 | $19.17 | $19.24 | $19.11 | $19.16 | -0.21% | 73,358 |
| May 11, 2026 | $19.21 | $19.28 | $19.18 | $19.20 | -0.05% | 68,167 |
| May 8, 2026 | $19.14 | $19.25 | $19.10 | $19.21 | +0.68% | 81,273 |
| May 7, 2026 | $19.12 | $19.19 | $19.04 | $19.08 | -0.37% | 72,210 |
| May 6, 2026 | $19.07 | $19.18 | $19.07 | $19.15 | +0.63% | 68,030 |
| May 5, 2026 | $18.94 | $19.05 | $18.94 | $19.03 | +0.48% | 100,299 |
| May 4, 2026 | $18.97 | $19.09 | $18.90 | $18.94 | -0.63% | 104,246 |
| May 1, 2026 | $19.03 | $19.14 | $19.02 | $19.06 | +0.37% | 66,264 |
| Apr 30, 2026 | $18.95 | $19.02 | $18.88 | $18.99 | +0.42% | 257,660 |
| Apr 29, 2026 | $19.01 | $19.07 | $18.89 | $18.91 | -0.64% | 118,080 |
| Apr 28, 2026 | $19.13 | $19.17 | $19.02 | $19.03 | -0.46% | 49,069 |
| Apr 27, 2026 | $19.22 | $19.26 | $19.05 | $19.12 | -0.47% | 62,556 |
| Apr 24, 2026 | $19.16 | $19.25 | $19.11 | $19.21 | +0.31% | 45,827 |
| Apr 23, 2026 | $19.31 | $19.33 | $19.11 | $19.15 | -0.57% | 74,031 |
| Apr 22, 2026 | $19.19 | $19.26 | $19.17 | $19.26 | +0.38% | 53,327 |
| Apr 21, 2026 | $19.18 | $19.22 | $19.15 | $19.19 | -0.01% | 81,302 |
| Apr 20, 2026 | $19.22 | $19.29 | $19.12 | $19.19 | -0.42% | 149,482 |
| Apr 17, 2026 | $19.34 | $19.34 | $19.24 | $19.27 | +0.21% | 64,907 |
| Apr 16, 2026 | $19.43 | $19.43 | $19.18 | $19.23 | -0.62% | 61,633 |
| Apr 15, 2026 | $19.25 | $19.38 | $19.25 | $19.35 | +0.31% | 72,702 |
| Apr 14, 2026 | $19.25 | $19.36 | $19.13 | $19.29 | +0.73% | 85,764 |
| Apr 13, 2026 | $19.08 | $19.21 | $19.08 | $19.15 | +0.05% | 72,248 |
| Apr 10, 2026 | $19.26 | $19.26 | $19.13 | $19.14 | -0.36% | 60,130 |
| Apr 9, 2026 | $19.18 | $19.26 | $19.14 | $19.21 | +0.31% | 57,757 |
| Apr 8, 2026 | $19.15 | $19.25 | $19.12 | $19.15 | +0.79% | 72,139 |
| Apr 7, 2026 | $18.90 | $19.06 | $18.85 | $19.00 | +0.24% | 93,207 |
| Apr 6, 2026 | $18.85 | $18.96 | $18.82 | $18.96 | +0.40% | 74,927 |
| Apr 2, 2026 | $18.72 | $18.89 | $18.70 | $18.88 | +0.48% | 73,322 |
| Apr 1, 2026 | $18.66 | $18.97 | $18.66 | $18.79 | +0.75% | 115,996 |
| Mar 31, 2026 | $18.65 | $18.85 | $18.57 | $18.65 | +0.11% | 472,413 |
| Mar 30, 2026 | $18.74 | $18.76 | $18.62 | $18.63 | +0.22% | 102,284 |
| Mar 27, 2026 | $18.58 | $18.66 | $18.44 | $18.59 | -0.05% | 90,332 |
| Mar 26, 2026 | $18.64 | $18.80 | $18.54 | $18.60 | -0.75% | 95,322 |
| Mar 25, 2026 | $18.79 | $18.85 | $18.71 | $18.74 | +0.27% | 85,808 |
| Mar 24, 2026 | $18.61 | $18.76 | $18.61 | $18.69 | -0.59% | 137,309 |
| Mar 23, 2026 | $18.84 | $18.96 | $18.73 | $18.80 | +0.53% | 82,012 |
| Mar 20, 2026 | $19.15 | $19.15 | $18.65 | $18.70 | -2.40% | 80,974 |
| Mar 19, 2026 | $19.13 | $19.19 | $19.05 | $19.16 | -0.10% | 104,635 |
| Mar 18, 2026 | $19.17 | $19.23 | $19.07 | $19.18 | -0.21% | 85,048 |
| Mar 17, 2026 | $19.15 | $19.28 | $19.12 | $19.22 | +0.52% | 46,904 |
| Mar 16, 2026 | $19.18 | $19.27 | $19.10 | $19.12 | +0.10% | 87,242 |
| Mar 13, 2026 | $19.12 | $19.20 | $19.06 | $19.10 | -0.21% | 80,188 |
| Mar 12, 2026 | $19.22 | $19.29 | $19.05 | $19.14 | -0.52% | 105,899 |
| Mar 11, 2026 | $19.35 | $19.43 | $19.20 | $19.24 | -0.67% | 141,232 |
| Mar 10, 2026 | $19.39 | $19.45 | $19.30 | $19.37 | +0.31% | 57,176 |
| Mar 9, 2026 | $19.43 | $19.44 | $19.21 | $19.31 | -0.62% | 84,717 |
| Mar 6, 2026 | $19.50 | $19.51 | $19.35 | $19.43 | -0.61% | 98,543 |
| Mar 5, 2026 | $19.53 | $19.63 | $19.53 | $19.55 | -0.26% | 57,545 |
| Mar 4, 2026 | $19.63 | $19.63 | $19.58 | $19.60 | +0.10% | 138,046 |
| Mar 3, 2026 | $19.49 | $19.63 | $19.40 | $19.58 | -0.20% | 69,414 |
| Mar 2, 2026 | $19.58 | $19.68 | $19.50 | $19.62 | -0.10% | 187,384 |
| Feb 27, 2026 | $19.66 | $19.73 | $19.45 | $19.64 | -0.30% | 334,025 |
| Feb 26, 2026 | $19.81 | $19.90 | $19.70 | $19.70 | -0.76% | 56,541 |
| Feb 25, 2026 | $19.93 | $19.93 | $19.78 | $19.85 | 0.00% | 77,421 |
| Feb 24, 2026 | $19.92 | $19.93 | $19.83 | $19.85 | -0.48% | 72,493 |
| Feb 23, 2026 | $19.85 | $19.96 | $19.75 | $19.95 | +0.03% | 140,502 |
| Feb 20, 2026 | $19.81 | $19.97 | $19.76 | $19.94 | +0.78% | 124,198 |
| Feb 19, 2026 | $19.76 | $19.81 | $19.62 | $19.79 | +0.33% | 100,139 |
| Feb 18, 2026 | $19.65 | $19.84 | $19.65 | $19.72 | -0.05% | 148,687 |
| Feb 17, 2026 | $19.60 | $19.74 | $19.52 | $19.73 | -0.45% | 145,340 |
| Feb 13, 2026 | $19.86 | $19.88 | $19.82 | $19.82 | +0.15% | 104,277 |
| Feb 12, 2026 | $19.88 | $19.88 | $19.78 | $19.79 | -0.20% | 67,470 |
| Feb 11, 2026 | $19.82 | $19.88 | $19.76 | $19.83 | +0.25% | 43,632 |
| Feb 10, 2026 | $19.79 | $19.84 | $19.75 | $19.78 | +0.05% | 96,891 |
| Feb 9, 2026 | $19.78 | $19.78 | $19.67 | $19.77 | +0.15% | 84,531 |
| Feb 6, 2026 | $19.82 | $19.93 | $19.72 | $19.74 | -0.15% | 98,575 |
| Feb 5, 2026 | $19.70 | $19.80 | $19.68 | $19.77 | +0.13% | 89,345 |
| Feb 4, 2026 | $19.77 | $19.80 | $19.70 | $19.75 | +0.13% | 80,058 |
| Feb 3, 2026 | $19.74 | $19.85 | $19.62 | $19.72 | -0.25% | 133,106 |
| Feb 2, 2026 | $19.69 | $19.81 | $19.67 | $19.77 | +0.41% | 112,415 |
| Jan 30, 2026 | $19.61 | $19.70 | $19.60 | $19.69 | +0.36% | 145,986 |
| Jan 29, 2026 | $19.67 | $19.75 | $19.58 | $19.62 | -0.56% | 90,244 |
| Jan 28, 2026 | $19.79 | $19.79 | $19.64 | $19.73 | +0.05% | 127,967 |
| Jan 27, 2026 | $19.84 | $19.87 | $19.72 | $19.72 | -0.20% | 65,378 |
| Jan 26, 2026 | $19.84 | $19.89 | $19.74 | $19.76 | -0.15% | 81,706 |
| Jan 23, 2026 | $19.74 | $19.87 | $19.62 | $19.79 | +0.30% | 116,450 |
| Jan 22, 2026 | $19.62 | $19.82 | $19.62 | $19.73 | +0.36% | 100,870 |
| Jan 21, 2026 | $19.54 | $19.73 | $19.51 | $19.66 | +0.82% | 96,491 |
| Jan 20, 2026 | $19.58 | $19.65 | $19.43 | $19.50 | -0.91% | 146,225 |
| Jan 16, 2026 | $19.73 | $19.77 | $19.66 | $19.68 | -0.46% | 74,219 |
| Jan 15, 2026 | $19.75 | $19.85 | $19.66 | $19.77 | +0.52% | 149,465 |
| Jan 14, 2026 | $19.44 | $19.67 | $19.37 | $19.67 | +1.33% | 243,392 |
| Jan 13, 2026 | $19.35 | $19.50 | $19.33 | $19.41 | +0.52% | 203,054 |
| Jan 12, 2026 | $19.20 | $19.31 | $19.08 | $19.31 | +0.21% | 173,831 |
| Jan 9, 2026 | $19.24 | $19.34 | $19.20 | $19.27 | +0.31% | 112,580 |
| Jan 8, 2026 | $19.34 | $19.35 | $19.21 | $19.21 | -0.72% | 74,068 |
| Jan 7, 2026 | $19.38 | $19.39 | $19.26 | $19.35 | +0.26% | 127,288 |
| Jan 6, 2026 | $19.45 | $19.45 | $19.21 | $19.30 | -0.52% | 99,021 |
| Jan 5, 2026 | $19.35 | $19.54 | $19.28 | $19.40 | +0.31% | 177,876 |
| Jan 2, 2026 | $19.14 | $19.37 | $19.09 | $19.34 | +1.74% | 152,337 |
| Dec 31, 2025 | $19.02 | $19.08 | $19.01 | $19.01 | -0.16% | 283,294 |
| Dec 30, 2025 | $19.00 | $19.06 | $18.91 | $19.04 | +0.21% | 185,378 |
| Dec 29, 2025 | $18.95 | $19.03 | $18.94 | $19.00 | -0.06% | 187,569 |
| Dec 26, 2025 | $18.98 | $19.06 | $18.96 | $19.01 | +0.06% | 71,881 |
| Dec 24, 2025 | $18.96 | $19.06 | $18.94 | $19.00 | +0.11% | 55,531 |
| Dec 23, 2025 | $18.97 | $19.06 | $18.92 | $18.98 | -0.11% | 189,912 |
| Dec 22, 2025 | $19.01 | $19.10 | $19.00 | $19.00 | -0.21% | 163,764 |
| Dec 19, 2025 | $19.10 | $19.15 | $19.01 | $19.04 | -0.16% | 154,039 |
| Dec 18, 2025 | $19.13 | $19.21 | $19.07 | $19.07 | 0.00% | 289,916 |
| Dec 17, 2025 | $19.10 | $19.13 | $19.00 | $19.07 | -0.16% | 180,829 |
| Dec 16, 2025 | $19.10 | $19.15 | $19.00 | $19.10 | +0.26% | 198,193 |
| Dec 15, 2025 | $19.21 | $19.21 | $19.00 | $19.05 | +0.11% | 135,722 |
| Dec 12, 2025 | $19.05 | $19.15 | $19.02 | $19.03 | -0.63% | 125,333 |
| Dec 11, 2025 | $19.02 | $19.23 | $18.90 | $19.15 | +0.95% | 183,452 |
| Dec 10, 2025 | $18.90 | $19.02 | $18.80 | $18.97 | +0.64% | 181,622 |
| Dec 9, 2025 | $18.89 | $19.03 | $18.79 | $18.85 | -0.11% | 183,382 |
| Dec 8, 2025 | $18.96 | $18.97 | $18.82 | $18.87 | -0.26% | 162,214 |
| Dec 5, 2025 | $19.02 | $19.02 | $18.81 | $18.92 | -0.16% | 272,053 |
| Dec 4, 2025 | $18.96 | $19.05 | $18.92 | $18.95 | -0.32% | 184,011 |
| Dec 3, 2025 | $18.98 | $19.19 | $18.96 | $19.01 | 0.00% | 145,837 |
| Dec 2, 2025 | $19.06 | $19.12 | $18.97 | $19.01 | -0.26% | 205,218 |
| Dec 1, 2025 | $19.12 | $19.20 | $19.05 | $19.06 | -0.37% | 118,556 |
| Nov 28, 2025 | $19.25 | $19.32 | $19.13 | $19.13 | -0.26% | 110,141 |
| Nov 26, 2025 | $19.08 | $19.27 | $19.06 | $19.18 | +0.37% | 80,635 |
| Nov 25, 2025 | $18.99 | $19.15 | $18.93 | $19.11 | +0.63% | 111,078 |
| Nov 24, 2025 | $19.04 | $19.04 | $18.88 | $18.99 | +0.58% | 107,185 |
| Nov 21, 2025 | $18.82 | $19.03 | $18.74 | $18.88 | +0.37% | 102,053 |
| Nov 20, 2025 | $19.02 | $19.09 | $18.75 | $18.81 | -0.79% | 104,718 |
| Nov 19, 2025 | $18.97 | $19.14 | $18.90 | $18.96 | -0.52% | 177,291 |
| Nov 18, 2025 | $19.11 | $19.17 | $18.97 | $19.06 | 0.00% | 139,874 |
| Nov 17, 2025 | $19.41 | $19.42 | $19.01 | $19.06 | -3.00% | 120,262 |
| Nov 14, 2025 | $19.67 | $19.81 | $19.60 | $19.65 | 0.00% | 74,752 |
| Nov 13, 2025 | $19.87 | $19.94 | $19.62 | $19.65 | -1.26% | 128,290 |
| Nov 12, 2025 | $20.04 | $20.13 | $19.90 | $19.90 | -0.75% | 72,712 |
| Nov 11, 2025 | $20.05 | $20.16 | $20.03 | $20.05 | -0.05% | 53,794 |
| Nov 10, 2025 | $19.99 | $20.14 | $19.97 | $20.06 | +0.75% | 80,788 |
| Nov 7, 2025 | $19.95 | $19.95 | $19.82 | $19.91 | +0.02% | 81,154 |
| Nov 6, 2025 | $19.97 | $19.98 | $19.84 | $19.91 | +0.03% | 54,180 |
| Nov 5, 2025 | $19.73 | $19.99 | $19.73 | $19.90 | +0.86% | 66,179 |
| Nov 4, 2025 | $19.67 | $19.78 | $19.67 | $19.73 | +0.15% | 94,171 |
| Nov 3, 2025 | $19.93 | $19.97 | $19.69 | $19.70 | -0.81% | 143,748 |
| Oct 31, 2025 | $20.02 | $20.09 | $19.78 | $19.86 | -0.60% | 131,964 |
| Oct 30, 2025 | $20.24 | $20.28 | $19.98 | $19.98 | -1.43% | 131,826 |
| Oct 29, 2025 | $20.25 | $20.33 | $20.21 | $20.27 | +0.20% | 175,251 |
| Oct 28, 2025 | $20.36 | $20.36 | $20.20 | $20.23 | -0.30% | 115,931 |
| Oct 27, 2025 | $20.31 | $20.44 | $20.27 | $20.29 | +0.15% | 74,942 |
| Oct 24, 2025 | $20.27 | $20.37 | $20.25 | $20.26 | +0.25% | 73,200 |
| Oct 23, 2025 | $20.20 | $20.31 | $20.20 | $20.21 | -0.05% | 91,288 |
| Oct 22, 2025 | $20.40 | $20.44 | $20.21 | $20.22 | -0.69% | 71,841 |
| Oct 21, 2025 | $20.33 | $20.44 | $20.19 | $20.36 | +0.54% | 63,955 |
| Oct 20, 2025 | $20.25 | $20.38 | $20.18 | $20.25 | – | 73,752 |
Seasonality
COF.PI return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -1.1% | -4.6% | 0.5% | 1.7% | -1.1% | 3.4% | -0.1% | -0.7% | -2.9% | 3.3% | -1.2% |
| Months up | 5 of 7 | 3 of 7 | 1 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 3 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 3.6% | 1.3% | -5.0% | 1.8% | -2.2% | 0.1% | -1.1% | -1.5% | -5.9% | -0.7% | ||
| 2025 | 5.5% | 1.3% | -5.2% | -1.5% | 2.0% | 0.8% | 4.1% | 1.9% | 2.3% | -1.6% | -2.1% | -0.6% |
| 2024 | 10.1% | 2.8% | -0.5% | -5.6% | 5.0% | -0.4% | -1.9% | 9.2% | 2.1% | -3.5% | 2.9% | -9.4% |
| 2023 | 21.6% | -2.9% | -3.8% | 1.8% | -2.2% | -1.4% | 1.7% | -2.7% | -1.1% | -13.0% | 13.3% | 1.7% |
| 2022 | -6.3% | -4.0% | -2.9% | -9.9% | 5.5% | -6.2% | 10.2% | -8.2% | -2.8% | -5.6% | 6.6% | -7.4% |
| 2021 | -1.7% | -3.8% | 3.6% | 1.0% | 2.0% | 3.7% | -1.1% | -1.2% | 0.9% | 0.6% | -1.5% | 3.2% |
| 2020 | 1.8% | -2.3% | -18.7% | 15.7% | 2.1% | -4.2% | 11.6% | 2.1% | -0.4% | 0.3% | 3.8% | 3.1% |
| 2019 | 0.6% | -0.0% | 1.0% |