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
$16.30−0.03 (-0.18%)
Close on Nov 2, 2026Market cap $125.67BP/E –Yield –
Price history
Capital One Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$16.30
-0.18% on the day
52-week range
$15.95 – $20.16
-19.1% from the high
Change over 52 weeks
-17.9%
From $19.86 on Oct 31, 2025
Average volume
185,297
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $16.39 | $16.50 | $16.30 | $16.30 | -0.18% | 203,664 |
| Oct 2026 | $16.48 | $17.01 | $15.95 | $16.33 | -0.73% | 5,409,013 |
| Sep 2026 | $17.48 | $17.73 | $16.36 | $16.45 | -5.89% | 4,235,163 |
| Aug 2026 | $18.17 | $18.24 | $17.27 | $17.48 | -3.27% | 3,329,898 |
| Jul 2026 | $18.26 | $18.47 | $18.00 | $18.07 | -1.15% | 2,464,537 |
| Jun 2026 | $18.30 | $18.50 | $17.87 | $18.28 | +0.11% | 4,020,654 |
| May 2026 | $19.03 | $19.28 | $18.12 | $18.26 | -3.84% | 2,080,785 |
| Apr 2026 | $18.66 | $19.43 | $18.66 | $18.99 | +1.82% | 1,796,066 |
| Mar 2026 | $19.58 | $19.68 | $18.44 | $18.65 | -5.04% | 2,490,427 |
| Feb 2026 | $19.69 | $19.97 | $19.45 | $19.64 | -0.25% | 2,109,646 |
| Jan 2026 | $19.14 | $19.89 | $19.08 | $19.69 | +3.58% | 2,558,448 |
| Dec 2025 | $19.12 | $19.23 | $18.79 | $19.01 | -0.63% | 3,857,706 |
| Nov 2025 | $19.93 | $20.16 | $18.74 | $19.13 | -3.68% | 1,903,005 |
| Oct 2025 | $20.22 | $20.69 | $19.78 | $19.86 | -1.59% | 1,839,593 |
| Sep 2025 | $19.71 | $21.22 | $19.63 | $20.18 | +2.33% | 1,898,396 |
| Aug 2025 | $19.67 | $20.13 | $19.48 | $19.72 | +0.25% | 1,963,975 |
| Jul 2025 | $18.94 | $19.90 | $18.91 | $19.67 | +4.07% | 2,000,136 |
| Jun 2025 | $18.78 | $19.08 | $18.56 | $18.90 | +0.80% | 2,651,048 |
| May 2025 | $18.79 | $19.16 | $18.22 | $18.75 | +0.32% | 2,352,971 |
| Apr 2025 | $19.06 | $19.27 | $17.75 | $18.69 | -1.53% | 2,723,032 |
| Mar 2025 | $20.15 | $20.37 | $18.98 | $18.98 | -5.19% | 2,327,416 |
| Feb 2025 | $19.94 | $20.36 | $19.71 | $20.02 | -0.25% | 1,547,799 |
| Jan 2025 | $19.15 | $20.42 | $18.56 | $20.07 | +5.52% | 3,118,145 |
| Dec 2024 | $20.99 | $20.99 | $18.66 | $19.02 | -9.39% | 4,474,948 |
| Nov 2024 | $20.87 | $21.48 | $20.05 | $20.99 | +1.35% | 2,433,404 |
| Oct 2024 | $21.58 | $21.83 | $20.51 | $20.71 | -3.45% | 2,288,386 |
| Sep 2024 | $21.09 | $22.04 | $20.91 | $21.45 | +2.14% | 2,463,532 |
| Aug 2024 | $19.61 | $21.12 | $19.60 | $21.00 | +7.53% | 2,510,605 |
| Jul 2024 | $19.93 | $20.54 | $19.44 | $19.53 | -1.86% | 1,815,237 |
| Jun 2024 | $20.04 | $20.28 | $19.63 | $19.90 | -0.40% | 1,340,696 |
| May 2024 | $19.40 | $20.38 | $18.96 | $19.98 | +3.42% | 1,847,168 |
| Apr 2024 | $20.52 | $20.63 | $19.11 | $19.32 | -5.57% | 2,049,874 |
| Mar 2024 | $20.55 | $21.14 | $20.26 | $20.46 | -0.49% | 2,787,945 |
| Feb 2024 | $20.45 | $20.78 | $19.59 | $20.56 | +1.18% | 2,992,680 |
| Jan 2024 | $18.44 | $20.64 | $18.20 | $20.32 | +10.14% | 2,726,712 |
| Dec 2023 | $18.29 | $19.52 | $18.06 | $18.45 | +1.71% | 4,157,741 |
| Nov 2023 | $16.36 | $18.50 | $16.36 | $18.14 | +11.36% | 3,504,436 |
| Oct 2023 | $18.59 | $18.69 | $15.65 | $16.29 | -12.98% | 3,441,250 |
| Sep 2023 | $19.16 | $19.29 | $18.18 | $18.72 | -1.06% | 2,450,552 |
| Aug 2023 | $19.67 | $19.84 | $18.40 | $18.92 | -4.30% | 1,763,536 |
| Jul 2023 | $19.29 | $20.00 | $18.70 | $19.77 | +1.75% | 1,495,801 |
| Jun 2023 | $19.90 | $20.67 | $19.01 | $19.43 | -1.42% | 1,933,346 |
| May 2023 | $20.42 | $20.64 | $17.12 | $19.71 | -3.95% | 3,788,174 |
| Apr 2023 | $20.20 | $20.75 | $19.68 | $20.52 | +1.84% | 2,356,346 |
| Mar 2023 | $20.96 | $21.00 | $18.00 | $20.15 | -3.82% | 3,910,446 |
| Feb 2023 | $21.84 | $22.16 | $20.13 | $20.95 | -4.29% | 2,811,989 |
| Jan 2023 | $18.24 | $21.96 | $18.24 | $21.89 | +21.61% | 3,218,529 |
| Dec 2022 | $19.74 | $19.94 | $17.79 | $18.00 | -7.36% | 5,062,767 |
| Nov 2022 | $18.68 | $19.94 | $18.01 | $19.43 | +4.86% | 3,204,585 |
| Oct 2022 | $19.69 | $20.23 | $18.01 | $18.53 | -5.60% | 3,531,539 |
| Sep 2022 | $20.13 | $20.54 | $19.00 | $19.63 | -2.82% | 3,140,943 |
| Aug 2022 | $22.27 | $23.34 | $20.12 | $20.20 | -9.46% | 3,631,186 |
| Jul 2022 | $20.42 | $22.33 | $20.19 | $22.31 | +10.17% | 2,453,724 |
| Jun 2022 | $21.74 | $21.91 | $19.22 | $20.25 | -6.21% | 2,922,986 |
| May 2022 | $20.50 | $21.66 | $18.41 | $21.59 | +3.90% | 5,253,169 |
| Apr 2022 | $23.05 | $23.18 | $19.63 | $20.78 | -9.93% | 3,696,542 |
| Mar 2022 | $23.92 | $24.10 | $22.08 | $23.07 | -2.90% | 3,245,420 |
| Feb 2022 | $25.18 | $25.29 | $22.43 | $23.76 | -5.23% | 5,039,582 |
| Jan 2022 | $26.76 | $26.76 | $24.63 | $25.07 | -6.28% | 1,969,429 |
| Dec 2021 | $26.00 | $26.79 | $25.86 | $26.75 | +3.20% | 1,686,513 |
| Nov 2021 | $26.68 | $26.92 | $25.43 | $25.92 | -2.67% | 1,883,424 |
| Oct 2021 | $26.49 | $26.87 | $25.96 | $26.63 | +0.60% | 1,691,060 |
| Sep 2021 | $26.30 | $26.83 | $26.14 | $26.47 | +0.91% | 1,840,156 |
| Aug 2021 | $26.86 | $27.41 | $26.17 | $26.23 | -2.38% | 2,771,682 |
| Jul 2021 | $27.13 | $27.16 | $26.37 | $26.87 | -1.10% | 1,804,737 |
| Jun 2021 | $26.33 | $27.23 | $26.24 | $27.17 | +3.70% | 2,218,563 |
| May 2021 | $26.05 | $26.54 | $25.65 | $26.20 | +0.77% | 1,906,220 |
| Apr 2021 | $25.86 | $26.50 | $25.60 | $26.00 | +0.97% | 2,087,808 |
| Mar 2021 | $25.03 | $25.92 | $24.85 | $25.75 | +3.62% | 2,788,671 |
| Feb 2021 | $26.24 | $26.43 | $24.55 | $24.85 | -4.90% | 2,928,847 |
| Jan 2021 | $26.55 | $26.66 | $25.40 | $26.13 | -1.73% | 2,418,314 |
| Dec 2020 | $25.92 | $26.75 | $25.83 | $26.59 | +3.06% | 2,853,536 |
| Nov 2020 | $25.24 | $25.94 | $25.09 | $25.80 | +2.58% | 2,670,189 |
| Oct 2020 | $25.16 | $25.79 | $24.93 | $25.15 | +0.28% | 2,999,984 |
| Sep 2020 | $25.32 | $25.49 | $24.65 | $25.08 | -0.40% | 3,588,839 |
| Aug 2020 | $24.93 | $25.35 | $24.72 | $25.18 | +0.80% | 2,668,761 |
| Jul 2020 | $22.54 | $25.00 | $22.12 | $24.98 | +11.62% | 3,094,116 |
| Jun 2020 | $23.33 | $23.92 | $22.05 | $22.38 | -4.20% | 3,409,339 |
| May 2020 | $23.12 | $23.40 | $20.88 | $23.36 | +0.69% | 3,813,374 |
| Apr 2020 | $19.65 | $23.57 | $17.84 | $23.20 | +15.71% | 6,627,809 |
| Mar 2020 | $24.85 | $25.67 | $11.51 | $20.05 | -18.69% | 9,582,457 |
| Feb 2020 | $25.59 | $25.86 | $24.56 | $24.66 | -3.48% | 4,385,556 |
| Jan 2020 | $25.15 | $25.58 | $25.11 | $25.55 | +1.83% | 7,370,589 |
| Dec 2019 | $24.87 | $25.27 | $24.58 | $25.09 | +0.97% | 8,086,191 |
| Nov 2019 | $25.15 | $25.18 | $24.66 | $24.85 | -1.11% | 6,587,468 |
| Oct 2019 | $24.95 | $25.37 | $24.78 | $25.13 | +0.64% | 11,125,406 |
| Sep 2019 | $25.00 | $25.20 | $24.03 | $24.97 | – | 47,164,476 |
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% | 2.8% | -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 8 | 4 of 7 |
| 2026 | 3.6% | 1.3% | -5.0% | 1.8% | -2.2% | 0.1% | -1.1% | -1.5% | -5.9% | -0.7% | -0.2% | |
| 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% |