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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.39 | $16.50 | $16.30 | $16.30 | -0.18% | 203,664 |
| Oct 26, 2026 | $16.71 | $16.90 | $16.26 | $16.33 | -2.33% | 1,298,679 |
| Oct 19, 2026 | $16.84 | $16.90 | $16.65 | $16.72 | -0.30% | 941,678 |
| Oct 12, 2026 | $16.48 | $17.01 | $15.95 | $16.77 | +1.39% | 1,620,704 |
| Oct 5, 2026 | $16.59 | $16.74 | $16.42 | $16.54 | -0.54% | 1,024,293 |
| Sep 28, 2026 | $16.74 | $16.98 | $16.28 | $16.63 | -0.83% | 1,515,492 |
| Sep 21, 2026 | $17.55 | $17.72 | $16.76 | $16.77 | -4.61% | 884,963 |
| Sep 14, 2026 | $17.26 | $17.73 | $16.93 | $17.58 | +1.27% | 1,113,621 |
| Sep 8, 2026 | $17.46 | $17.69 | $17.20 | $17.36 | -0.80% | 638,178 |
| Aug 31, 2026 | $17.51 | $17.70 | $17.27 | $17.50 | -0.11% | 858,981 |
| Aug 24, 2026 | $17.66 | $17.86 | $17.51 | $17.52 | -0.74% | 905,129 |
| Aug 17, 2026 | $17.67 | $17.88 | $17.57 | $17.65 | -1.56% | 976,654 |
| Aug 10, 2026 | $18.06 | $18.09 | $17.85 | $17.93 | -0.82% | 667,373 |
| Aug 3, 2026 | $18.17 | $18.24 | $17.98 | $18.08 | +0.05% | 528,329 |
| Jul 27, 2026 | $18.10 | $18.19 | $18.01 | $18.07 | +0.39% | 609,123 |
| Jul 20, 2026 | $18.22 | $18.34 | $18.00 | $18.00 | -1.59% | 637,486 |
| Jul 13, 2026 | $18.05 | $18.29 | $18.05 | $18.29 | +0.94% | 582,303 |
| Jul 6, 2026 | $18.30 | $18.47 | $18.05 | $18.12 | -1.15% | 547,783 |
| Jun 29, 2026 | $18.08 | $18.50 | $17.96 | $18.33 | +1.78% | 995,976 |
| Jun 22, 2026 | $18.02 | $18.09 | $17.88 | $18.01 | -0.28% | 966,566 |
| Jun 15, 2026 | $18.06 | $18.20 | $17.99 | $18.06 | +0.33% | 658,762 |
| Jun 8, 2026 | $18.01 | $18.08 | $17.87 | $18.00 | +0.45% | 777,333 |
| Jun 1, 2026 | $18.30 | $18.34 | $17.90 | $17.92 | -1.86% | 709,859 |
| May 26, 2026 | $18.34 | $18.48 | $18.26 | $18.26 | -0.16% | 527,868 |
| May 18, 2026 | $18.90 | $18.90 | $18.12 | $18.29 | -2.61% | 691,082 |
| May 11, 2026 | $19.21 | $19.28 | $18.78 | $18.78 | -2.24% | 369,513 |
| May 4, 2026 | $18.97 | $19.25 | $18.90 | $19.21 | +0.79% | 426,058 |
| Apr 27, 2026 | $19.22 | $19.26 | $18.88 | $19.06 | -0.78% | 553,629 |
| Apr 20, 2026 | $19.22 | $19.33 | $19.11 | $19.21 | -0.31% | 403,969 |
| Apr 13, 2026 | $19.08 | $19.43 | $19.08 | $19.27 | +0.68% | 357,254 |
| Apr 6, 2026 | $18.85 | $19.26 | $18.82 | $19.14 | +1.38% | 358,160 |
| Mar 30, 2026 | $18.74 | $18.97 | $18.57 | $18.88 | +1.56% | 764,015 |
| Mar 23, 2026 | $18.84 | $18.96 | $18.44 | $18.59 | -0.59% | 490,783 |
| Mar 16, 2026 | $19.18 | $19.28 | $18.65 | $18.70 | -2.09% | 404,803 |
| Mar 9, 2026 | $19.43 | $19.45 | $19.05 | $19.10 | -1.70% | 469,212 |
| Mar 2, 2026 | $19.58 | $19.68 | $19.35 | $19.43 | -1.07% | 550,932 |
| Feb 23, 2026 | $19.85 | $19.96 | $19.45 | $19.64 | -1.50% | 680,982 |
| Feb 17, 2026 | $19.60 | $19.97 | $19.52 | $19.94 | +0.61% | 518,364 |
| Feb 9, 2026 | $19.78 | $19.88 | $19.67 | $19.82 | +0.41% | 396,801 |
| Feb 2, 2026 | $19.69 | $19.93 | $19.62 | $19.74 | +0.25% | 513,499 |
| Jan 26, 2026 | $19.84 | $19.89 | $19.58 | $19.69 | -0.51% | 511,281 |
| Jan 20, 2026 | $19.58 | $19.87 | $19.43 | $19.79 | +0.56% | 460,036 |
| Jan 12, 2026 | $19.20 | $19.85 | $19.08 | $19.68 | +2.13% | 843,961 |
| Jan 5, 2026 | $19.35 | $19.54 | $19.20 | $19.27 | -0.36% | 590,833 |
| Dec 29, 2025 | $18.95 | $19.37 | $18.91 | $19.34 | +1.73% | 808,578 |
| Dec 22, 2025 | $19.01 | $19.10 | $18.92 | $19.01 | -0.15% | 481,088 |
| Dec 15, 2025 | $19.21 | $19.21 | $19.00 | $19.04 | +0.05% | 958,699 |
| Dec 8, 2025 | $18.96 | $19.23 | $18.79 | $19.03 | +0.58% | 836,003 |
| Dec 1, 2025 | $19.12 | $19.20 | $18.81 | $18.92 | -1.10% | 925,675 |
| Nov 24, 2025 | $19.04 | $19.32 | $18.88 | $19.13 | +1.32% | 409,039 |
| Nov 17, 2025 | $19.41 | $19.42 | $18.74 | $18.88 | -3.92% | 644,198 |
| Nov 10, 2025 | $19.99 | $20.16 | $19.60 | $19.65 | -1.31% | 410,336 |
| Nov 3, 2025 | $19.93 | $19.99 | $19.67 | $19.91 | +0.25% | 439,432 |
| Oct 27, 2025 | $20.31 | $20.44 | $19.78 | $19.86 | -1.97% | 629,914 |
| Oct 20, 2025 | $20.25 | $20.44 | $20.18 | $20.26 | +0.80% | 374,036 |
| Oct 13, 2025 | $20.07 | $20.40 | $19.96 | $20.10 | +0.80% | 309,520 |
| Oct 6, 2025 | $20.40 | $20.48 | $19.94 | $19.94 | -2.21% | 347,079 |
| Sep 29, 2025 | $20.46 | $20.69 | $20.12 | $20.39 | -0.20% | 442,274 |
| Sep 22, 2025 | $20.86 | $20.90 | $20.41 | $20.43 | -2.11% | 384,687 |
| Sep 15, 2025 | $21.02 | $21.22 | $20.68 | $20.87 | -0.52% | 392,815 |
| Sep 8, 2025 | $20.42 | $21.02 | $20.40 | $20.98 | +3.35% | 536,678 |
| Sep 2, 2025 | $19.71 | $20.37 | $19.63 | $20.30 | +2.94% | 320,986 |
| Aug 25, 2025 | $19.93 | $20.08 | $19.72 | $19.72 | -1.40% | 630,007 |
| Aug 18, 2025 | $19.64 | $20.13 | $19.48 | $20.00 | +1.94% | 532,172 |
| Aug 11, 2025 | $19.93 | $20.05 | $19.60 | $19.62 | -1.36% | 395,435 |
| Aug 4, 2025 | $19.76 | $20.05 | $19.76 | $19.89 | +0.81% | 336,188 |
| Jul 28, 2025 | $19.63 | $19.90 | $19.49 | $19.73 | +0.10% | 487,070 |
| Jul 21, 2025 | $19.65 | $19.77 | $19.50 | $19.71 | +0.61% | 378,851 |
| Jul 14, 2025 | $19.67 | $19.67 | $19.23 | $19.59 | -0.27% | 448,178 |
| Jul 7, 2025 | $19.57 | $19.82 | $19.37 | $19.64 | +0.37% | 486,697 |
| Jun 30, 2025 | $18.90 | $19.69 | $18.77 | $19.57 | +4.10% | 660,246 |
| Jun 23, 2025 | $18.83 | $19.08 | $18.80 | $18.80 | -0.16% | 401,762 |
| Jun 16, 2025 | $18.80 | $18.94 | $18.57 | $18.83 | +0.43% | 471,606 |
| Jun 9, 2025 | $18.69 | $18.99 | $18.66 | $18.75 | +0.32% | 850,832 |
| Jun 2, 2025 | $18.78 | $18.92 | $18.56 | $18.69 | -0.32% | 536,115 |
| May 27, 2025 | $18.45 | $18.83 | $18.42 | $18.75 | +2.07% | 649,768 |
| May 19, 2025 | $18.82 | $19.16 | $18.22 | $18.37 | -3.22% | 545,047 |
| May 12, 2025 | $18.97 | $19.07 | $18.76 | $18.98 | +0.73% | 554,791 |
| May 5, 2025 | $18.83 | $19.12 | $18.74 | $18.85 | +0.08% | 407,115 |
| Apr 28, 2025 | $18.62 | $18.98 | $18.56 | $18.83 | +0.80% | 463,337 |
| Apr 21, 2025 | $17.94 | $18.70 | $17.83 | $18.68 | +4.07% | 610,461 |
| Apr 14, 2025 | $18.02 | $18.19 | $17.94 | $17.95 | +0.28% | 555,496 |
| Apr 7, 2025 | $18.54 | $19.02 | $17.75 | $17.90 | -5.54% | 863,050 |
| Mar 31, 2025 | $19.16 | $19.27 | $18.38 | $18.95 | -1.40% | 977,201 |
| Mar 24, 2025 | $20.07 | $20.10 | $19.19 | $19.22 | -4.04% | 592,291 |
| Mar 17, 2025 | $19.78 | $20.06 | $19.62 | $20.03 | +1.62% | 445,833 |
| Mar 10, 2025 | $19.78 | $19.85 | $19.35 | $19.71 | -0.66% | 336,110 |
| Mar 3, 2025 | $20.15 | $20.37 | $19.78 | $19.84 | -0.90% | 402,919 |
| Feb 24, 2025 | $19.89 | $20.24 | $19.82 | $20.02 | +1.12% | 507,470 |
| Feb 18, 2025 | $19.98 | $20.08 | $19.76 | $19.80 | -2.66% | 303,487 |
| Feb 10, 2025 | $20.07 | $20.36 | $19.71 | $20.34 | +1.90% | 367,190 |
| Feb 3, 2025 | $19.94 | $20.26 | $19.84 | $19.96 | -0.55% | 369,652 |
| Jan 27, 2025 | $19.82 | $20.42 | $19.82 | $20.07 | +0.96% | 573,563 |
| Jan 21, 2025 | $19.86 | $20.04 | $19.65 | $19.88 | +1.07% | 480,829 |
| Jan 13, 2025 | $18.78 | $19.77 | $18.56 | $19.67 | +4.85% | 958,161 |
| Jan 6, 2025 | $19.93 | $19.93 | $18.73 | $18.76 | -5.73% | 721,088 |
| Dec 30, 2024 | $18.71 | $19.94 | $18.68 | $19.90 | +5.85% | 1,554,223 |
| Dec 23, 2024 | $19.26 | $19.36 | $18.66 | $18.80 | -2.64% | 731,274 |
| Dec 16, 2024 | $19.70 | $19.82 | $19.00 | $19.31 | -2.23% | 1,185,338 |
| Dec 9, 2024 | $20.05 | $20.32 | $19.62 | $19.75 | -1.45% | 731,712 |
| Dec 2, 2024 | $20.99 | $20.99 | $20.04 | $20.04 | -4.53% | 656,905 |
| Nov 25, 2024 | $20.56 | $21.00 | $20.22 | $20.99 | +2.94% | 526,090 |
| Nov 18, 2024 | $20.37 | $20.53 | $20.05 | $20.39 | -0.24% | 496,285 |
| Nov 11, 2024 | $21.29 | $21.30 | $20.32 | $20.44 | -3.99% | 833,000 |
| Nov 4, 2024 | $20.75 | $21.48 | $20.63 | $21.29 | +3.35% | 508,278 |
| Oct 28, 2024 | $20.88 | $21.07 | $20.51 | $20.60 | -1.10% | 527,311 |
| Oct 21, 2024 | $21.43 | $21.46 | $20.71 | $20.83 | -3.16% | 416,691 |
| Oct 14, 2024 | $21.30 | $21.83 | $21.10 | $21.51 | +0.70% | 500,773 |
| Oct 7, 2024 | $21.26 | $21.37 | $20.94 | $21.36 | +0.33% | 496,894 |
| Sep 30, 2024 | $21.81 | $21.92 | $21.25 | $21.29 | -2.74% | 667,457 |
| Sep 23, 2024 | $21.79 | $22.04 | $21.55 | $21.89 | +0.46% | 433,294 |
| Sep 16, 2024 | $21.27 | $21.81 | $21.20 | $21.79 | +2.30% | 899,026 |
| Sep 9, 2024 | $21.14 | $21.43 | $20.91 | $21.30 | +0.76% | 430,683 |
| Sep 3, 2024 | $21.09 | $21.39 | $20.95 | $21.14 | +0.67% | 449,540 |
| Aug 26, 2024 | $20.70 | $21.12 | $20.54 | $21.00 | +1.74% | 854,171 |
| Aug 19, 2024 | $20.59 | $20.85 | $20.45 | $20.64 | -1.05% | 464,710 |
| Aug 12, 2024 | $20.26 | $20.88 | $20.12 | $20.86 | +2.86% | 440,641 |
| Aug 5, 2024 | $19.60 | $20.52 | $19.60 | $20.28 | +0.90% | 503,716 |
| Jul 29, 2024 | $19.91 | $20.12 | $19.44 | $20.10 | +1.26% | 739,887 |
| Jul 22, 2024 | $20.26 | $20.37 | $19.72 | $19.85 | -1.73% | 407,544 |
| Jul 15, 2024 | $20.44 | $20.44 | $20.07 | $20.20 | -0.88% | 362,032 |
| Jul 8, 2024 | $20.16 | $20.54 | $19.86 | $20.38 | +0.86% | 338,546 |
| Jul 1, 2024 | $19.93 | $20.23 | $19.67 | $20.21 | +1.54% | 214,595 |
| Jun 24, 2024 | $20.07 | $20.28 | $19.76 | $19.90 | -1.04% | 382,956 |
| Jun 17, 2024 | $19.69 | $20.16 | $19.69 | $20.11 | +1.62% | 269,165 |
| Jun 10, 2024 | $19.91 | $20.09 | $19.63 | $19.79 | -0.70% | 298,138 |
| Jun 3, 2024 | $20.04 | $20.15 | $19.74 | $19.93 | -0.25% | 390,437 |
| May 28, 2024 | $19.45 | $20.00 | $18.96 | $19.98 | +2.72% | 493,867 |
| May 20, 2024 | $19.60 | $19.86 | $19.15 | $19.45 | -1.12% | 426,080 |
| May 13, 2024 | $20.00 | $20.38 | $19.59 | $19.67 | -1.65% | 359,791 |
| May 6, 2024 | $20.12 | $20.28 | $19.84 | $20.00 | -0.05% | 376,582 |
| Apr 29, 2024 | $19.63 | $20.06 | $19.32 | $20.01 | +2.14% | 340,964 |
| Apr 22, 2024 | $19.29 | $19.92 | $19.25 | $19.59 | +1.42% | 323,243 |
| Apr 15, 2024 | $19.55 | $19.65 | $19.11 | $19.32 | -1.60% | 529,884 |
| Apr 8, 2024 | $20.40 | $20.53 | $19.43 | $19.63 | -3.96% | 365,100 |
| Apr 1, 2024 | $20.52 | $20.63 | $20.07 | $20.44 | -0.10% | 681,531 |
| Mar 25, 2024 | $20.82 | $21.14 | $20.37 | $20.46 | -1.92% | 1,015,291 |
| Mar 18, 2024 | $20.43 | $21.04 | $20.33 | $20.86 | +2.51% | 519,886 |
| Mar 11, 2024 | $20.59 | $20.90 | $20.26 | $20.35 | -1.17% | 459,575 |
| Mar 4, 2024 | $20.48 | $20.81 | $20.47 | $20.59 | +0.44% | 638,658 |
| Feb 26, 2024 | $20.19 | $20.79 | $19.76 | $20.50 | +1.99% | 1,138,264 |
| Feb 20, 2024 | $19.89 | $20.45 | $19.67 | $20.10 | +1.26% | 576,394 |
| Feb 12, 2024 | $20.38 | $20.48 | $19.59 | $19.85 | -2.74% | 541,683 |
| Feb 5, 2024 | $20.50 | $20.60 | $20.13 | $20.41 | -1.11% | 674,764 |
| Jan 29, 2024 | $20.28 | $20.78 | $20.07 | $20.64 | +1.78% | 683,530 |
| Jan 22, 2024 | $19.63 | $20.39 | $19.54 | $20.28 | +3.52% | 659,854 |
| Jan 16, 2024 | $19.62 | $19.87 | $19.12 | $19.59 | -0.36% | 522,021 |
| Jan 8, 2024 | $18.65 | $19.67 | $18.62 | $19.66 | +5.42% | 540,022 |
| Jan 2, 2024 | $18.44 | $18.89 | $18.20 | $18.65 | +1.08% | 537,395 |
| Dec 26, 2023 | $18.71 | $18.83 | $18.31 | $18.45 | -1.18% | 710,870 |
| Dec 18, 2023 | $18.85 | $19.09 | $18.65 | $18.67 | -1.32% | 913,074 |
| Dec 11, 2023 | $18.39 | $19.52 | $18.06 | $18.92 | +2.49% | 1,181,014 |
| Dec 4, 2023 | $18.34 | $18.60 | $18.10 | $18.46 | -0.16% | 975,218 |
| Nov 27, 2023 | $17.86 | $18.53 | $17.76 | $18.49 | +3.47% | 1,578,077 |
| Nov 20, 2023 | $18.15 | $18.23 | $17.60 | $17.87 | -1.49% | 416,420 |
| Nov 13, 2023 | $17.62 | $18.50 | $17.50 | $18.14 | +2.66% | 723,983 |
| Nov 6, 2023 | $17.75 | $17.99 | $17.41 | $17.67 | -1.06% | 517,037 |
| Oct 30, 2023 | $16.36 | $18.00 | $16.18 | $17.86 | +9.44% | 1,071,104 |
| Oct 23, 2023 | $15.77 | $16.81 | $15.77 | $16.32 | +2.32% | 763,082 |
| Oct 16, 2023 | $16.94 | $17.20 | $15.65 | $15.95 | -5.73% | 740,380 |
| Oct 9, 2023 | $17.60 | $18.17 | $16.89 | $16.92 | -4.08% | 937,310 |
| Oct 2, 2023 | $18.59 | $18.69 | $17.50 | $17.64 | -5.77% | 575,858 |
| Sep 25, 2023 | $18.75 | $18.99 | $18.18 | $18.72 | -1.11% | 886,268 |
| Sep 18, 2023 | $18.98 | $19.28 | $18.75 | $18.93 | -0.32% | 628,311 |
| Sep 11, 2023 | $18.91 | $19.15 | $18.76 | $18.99 | +0.37% | 455,889 |
| Sep 5, 2023 | $19.10 | $19.18 | $18.82 | $18.92 | -1.36% | 285,279 |
| Aug 28, 2023 | $18.87 | $19.29 | $18.59 | $19.18 | +2.68% | 610,538 |
| Aug 21, 2023 | $18.54 | $19.03 | $18.40 | $18.68 | +0.59% | 325,678 |
| Aug 14, 2023 | $19.63 | $19.76 | $18.51 | $18.57 | -5.59% | 352,834 |
| Aug 7, 2023 | $19.74 | $19.84 | $19.49 | $19.67 | -0.05% | 381,395 |
| Jul 31, 2023 | $19.44 | $19.80 | $19.35 | $19.68 | +1.18% | 372,436 |
| Jul 24, 2023 | $19.37 | $20.00 | $19.22 | $19.45 | +0.67% | 362,780 |
| Jul 17, 2023 | $19.38 | $19.51 | $19.04 | $19.32 | -0.36% | 363,472 |
| Jul 10, 2023 | $19.07 | $19.74 | $18.93 | $19.39 | +1.68% | 408,025 |
| Jul 3, 2023 | $19.29 | $19.95 | $18.70 | $19.07 | -1.85% | 276,984 |
| Jun 26, 2023 | $19.17 | $19.47 | $19.01 | $19.43 | +1.36% | 500,542 |
| Jun 20, 2023 | $19.33 | $19.56 | $19.05 | $19.17 | -1.19% | 230,974 |
| Jun 12, 2023 | $19.64 | $19.83 | $19.29 | $19.40 | -0.92% | 536,261 |
| Jun 5, 2023 | $20.42 | $20.55 | $19.53 | $19.58 | -4.44% | 379,258 |
| May 30, 2023 | $19.54 | $20.67 | $19.30 | $20.49 | +6.28% | 668,581 |
| May 22, 2023 | $18.71 | $19.58 | $18.60 | $19.28 | +3.54% | 666,249 |
| May 15, 2023 | $17.98 | $18.84 | $17.54 | $18.62 | +3.56% | 1,109,921 |
| May 8, 2023 | $18.63 | $18.66 | $17.63 | $17.98 | -2.60% | 655,375 |
| May 1, 2023 | $20.42 | $20.64 | $17.12 | $18.46 | -10.04% | 974,359 |
| Apr 24, 2023 | $20.38 | $20.75 | $20.15 | $20.52 | +0.98% | 945,949 |
| Apr 17, 2023 | $19.92 | $20.50 | $19.86 | $20.32 | +1.65% | 398,186 |
| Apr 10, 2023 | $19.86 | $20.25 | $19.68 | $19.99 | -0.05% | 525,843 |
| Apr 3, 2023 | $20.20 | $20.27 | $19.91 | $20.00 | -0.74% | 486,368 |
| Mar 27, 2023 | $18.79 | $20.20 | $18.69 | $20.15 | +8.16% | 964,376 |
| Mar 20, 2023 | $18.90 | $19.41 | $18.48 | $18.63 | -1.06% | 751,119 |
| Mar 13, 2023 | $18.68 | $19.94 | $18.00 | $18.83 | -5.47% | 1,104,260 |
| Mar 6, 2023 | $20.75 | $20.81 | $19.60 | $19.92 | -3.58% | 556,857 |
| Feb 27, 2023 | $20.66 | $21.03 | $20.31 | $20.66 | +0.44% | 1,037,087 |
| Feb 21, 2023 | $20.72 | $20.98 | $20.13 | $20.57 | -1.48% | 350,590 |
| Feb 13, 2023 | $21.32 | $21.50 | $20.75 | $20.88 | -3.11% | 530,732 |
| Feb 6, 2023 | $21.55 | $21.83 | $21.37 | $21.55 | -0.83% | 758,896 |
| Jan 30, 2023 | $21.35 | $22.16 | $21.33 | $21.73 | +1.21% | 1,060,423 |
| Jan 23, 2023 | $21.17 | $21.69 | $20.98 | $21.47 | +1.61% | 773,382 |
| Jan 17, 2023 | $20.41 | $21.37 | $20.40 | $21.13 | +3.58% | 634,882 |
| Jan 9, 2023 | $19.86 | $20.53 | $19.61 | $20.40 | +2.77% | 836,868 |
| Jan 3, 2023 | $18.24 | $19.89 | $18.24 | $19.85 | +10.28% | 581,492 |
| Dec 27, 2022 | $18.79 | $18.86 | $17.79 | $18.00 | -4.20% | 1,280,460 |
| Dec 19, 2022 | $19.30 | $19.37 | $18.57 | $18.79 | -2.99% | 967,776 |
| Dec 12, 2022 | $18.94 | $19.55 | $18.82 | $19.37 | +2.76% | 1,315,983 |
| Dec 5, 2022 | $19.65 | $19.75 | $18.85 | $18.85 | -4.56% | 933,126 |
| Nov 28, 2022 | $19.73 | $19.94 | $18.96 | $19.75 | -0.20% | 1,170,671 |
| Nov 21, 2022 | $19.28 | $19.79 | $19.17 | $19.79 | +3.56% | 474,361 |
| Nov 14, 2022 | $19.76 | $19.76 | $18.95 | $19.11 | -2.90% | 801,799 |
| Nov 7, 2022 | $18.15 | $19.94 | $18.12 | $19.68 | +8.31% | 828,350 |
| Oct 31, 2022 | $18.72 | $18.77 | $18.01 | $18.17 | -2.73% | 888,254 |
| Oct 24, 2022 | $18.35 | $18.95 | $18.32 | $18.68 | +2.02% | 767,686 |
| Oct 17, 2022 | $18.81 | $19.06 | $18.01 | $18.31 | -1.82% | 926,712 |
| Oct 10, 2022 | $19.38 | $19.40 | $18.55 | $18.65 | -3.37% | 657,165 |
| Oct 3, 2022 | $19.69 | $20.23 | $19.22 | $19.30 | -1.68% | 786,548 |
| Sep 26, 2022 | $19.27 | $19.83 | $19.00 | $19.63 | +1.34% | 1,101,738 |
| Sep 19, 2022 | $20.00 | $20.07 | $19.23 | $19.37 | -3.44% | 618,405 |
| Sep 12, 2022 | $20.35 | $20.54 | $19.80 | $20.06 | -0.74% | 613,436 |
| Sep 6, 2022 | $20.02 | $20.32 | $19.48 | $20.21 | +1.20% | 575,785 |
| Aug 29, 2022 | $20.90 | $20.91 | $19.83 | $19.97 | -4.72% | 686,912 |
| Aug 22, 2022 | $21.43 | $21.50 | $20.13 | $20.96 | -2.78% | 547,881 |
| Aug 15, 2022 | $23.07 | $23.20 | $21.35 | $21.56 | -6.63% | 734,974 |
| Aug 8, 2022 | $22.99 | $23.25 | $22.70 | $23.09 | +0.83% | 761,282 |
| Aug 1, 2022 | $22.27 | $23.34 | $22.19 | $22.90 | +2.64% | 1,131,716 |
| Jul 25, 2022 | $21.48 | $22.33 | $21.33 | $22.31 | +3.82% | 537,432 |
| Jul 18, 2022 | $21.05 | $21.59 | $20.93 | $21.49 | +2.87% | 537,033 |
| Jul 11, 2022 | $20.60 | $20.99 | $20.19 | $20.89 | +1.06% | 627,814 |
| Jul 5, 2022 | $20.74 | $20.84 | $20.43 | $20.67 | 0.00% | 663,077 |
| Jun 27, 2022 | $20.20 | $20.73 | $20.01 | $20.67 | +3.35% | 506,572 |
| Jun 21, 2022 | $19.55 | $20.38 | $19.55 | $20.00 | +2.72% | 441,168 |
| Jun 13, 2022 | $20.00 | $20.32 | $19.22 | $19.47 | -4.98% | 984,893 |
| Jun 6, 2022 | $21.52 | $21.68 | $20.34 | $20.49 | -4.43% | 585,400 |
| May 31, 2022 | $21.43 | $21.91 | $21.00 | $21.44 | -0.33% | 831,189 |
| May 23, 2022 | $18.88 | $21.64 | $18.41 | $21.51 | +14.11% | 1,691,495 |
| May 16, 2022 | $20.49 | $20.80 | $18.70 | $18.85 | -9.29% | 1,323,965 |
| May 9, 2022 | $19.90 | $20.81 | $19.60 | $20.78 | +4.21% | 991,378 |
| May 2, 2022 | $20.50 | $20.90 | $19.83 | $19.94 | -4.04% | 908,463 |
| Apr 25, 2022 | $20.67 | $20.98 | $19.63 | $20.78 | +0.78% | 1,050,157 |
| Apr 18, 2022 | $21.50 | $21.61 | $20.50 | $20.62 | -4.18% | 973,275 |
| Apr 11, 2022 | $21.80 | $21.86 | $21.17 | $21.52 | -2.00% | 949,255 |
| Apr 4, 2022 | $23.13 | $23.18 | $21.91 | $21.96 | -4.69% | 645,583 |
| Mar 28, 2022 | $22.23 | $23.31 | $22.16 | $23.04 | +3.69% | 546,397 |
| Mar 21, 2022 | $23.12 | $23.21 | $22.16 | $22.22 | -4.10% | 700,879 |
| Mar 14, 2022 | $22.87 | $23.17 | $22.08 | $23.17 | +1.00% | 862,451 |
| Mar 7, 2022 | $23.76 | $23.76 | $22.90 | $22.94 | -3.21% | 544,815 |
| Feb 28, 2022 | $23.74 | $24.10 | $23.50 | $23.70 | -0.04% | 854,018 |
| Feb 22, 2022 | $23.30 | $23.78 | $22.93 | $23.71 | +1.24% | 717,802 |
| Feb 14, 2022 | $22.96 | $23.49 | $22.43 | $23.42 | +1.65% | 2,213,257 |
| Feb 7, 2022 | $24.58 | $24.66 | $22.93 | $23.04 | -5.69% | 1,214,220 |
| Jan 31, 2022 | $24.92 | $25.29 | $24.42 | $24.43 | -1.91% | 927,207 |
| Jan 24, 2022 | $25.61 | $25.76 | $24.63 | $24.91 | -3.05% | 743,020 |
| Jan 18, 2022 | $25.97 | $26.10 | $25.67 | $25.69 | -1.53% | 325,777 |
| Jan 10, 2022 | $26.23 | $26.38 | $26.02 | $26.09 | -0.91% | 265,276 |
| Jan 3, 2022 | $26.76 | $26.76 | $25.96 | $26.33 | -1.57% | 417,584 |
| Dec 27, 2021 | $26.45 | $26.79 | $26.41 | $26.75 | +1.33% | 572,098 |
| Dec 20, 2021 | $26.17 | $26.57 | $26.09 | $26.40 | +0.76% | 212,702 |
| Dec 13, 2021 | $26.24 | $26.44 | $26.07 | $26.20 | +0.11% | 294,729 |
| Dec 6, 2021 | $26.02 | $26.37 | $26.02 | $26.17 | +0.31% | 302,338 |
| Nov 29, 2021 | $25.73 | $26.23 | $25.62 | $26.09 | +1.91% | 773,094 |
| Nov 22, 2021 | $25.98 | $26.04 | $25.43 | $25.60 | -1.31% | 355,739 |
| Nov 15, 2021 | $26.05 | $26.08 | $25.85 | $25.94 | -0.38% | 348,921 |
| Nov 8, 2021 | $26.85 | $26.91 | $26.01 | $26.04 | -3.02% | 338,782 |
| Nov 1, 2021 | $26.68 | $26.92 | $26.62 | $26.85 | +0.83% | 371,534 |
| Oct 25, 2021 | $26.67 | $26.87 | $26.50 | $26.63 | +0.04% | 490,347 |
| Oct 18, 2021 | $26.54 | $26.74 | $26.42 | $26.62 | +0.15% | 316,212 |
| Oct 11, 2021 | $26.12 | $26.75 | $26.07 | $26.58 | +1.96% | 330,979 |
| Oct 4, 2021 | $26.38 | $26.51 | $25.96 | $26.07 | -1.32% | 486,354 |
| Sep 27, 2021 | $26.51 | $26.57 | $26.14 | $26.42 | -0.64% | 572,735 |
| Sep 20, 2021 | $26.52 | $26.83 | $26.48 | $26.59 | -0.15% | 439,070 |
| Sep 13, 2021 | $26.46 | $26.69 | $26.37 | $26.63 | +0.49% | 342,498 |
| Sep 7, 2021 | $26.49 | $26.54 | $26.31 | $26.50 | -0.15% | 273,905 |
| Aug 30, 2021 | $26.39 | $26.57 | $26.17 | $26.54 | +0.57% | 1,310,415 |
| Aug 23, 2021 | $26.60 | $26.63 | $26.26 | $26.39 | -0.79% | 566,489 |
| Aug 16, 2021 | $26.88 | $26.88 | $26.40 | $26.60 | -0.89% | 496,609 |
| Aug 9, 2021 | $27.32 | $27.33 | $26.80 | $26.84 | -1.76% | 336,156 |
| Aug 2, 2021 | $26.86 | $27.41 | $26.75 | $27.32 | +1.67% | 341,129 |
| Jul 26, 2021 | $26.68 | $26.87 | $26.37 | $26.87 | +0.83% | 380,919 |
| Jul 19, 2021 | $26.80 | $26.98 | $26.63 | $26.65 | -1.00% | 335,240 |
| Jul 12, 2021 | $26.98 | $27.12 | $26.71 | $26.92 | -0.33% | 545,649 |
| Jul 6, 2021 | $26.99 | $27.14 | $26.87 | $27.01 | -0.13% | 343,993 |
| Jun 28, 2021 | $26.63 | $27.23 | $26.56 | $27.05 | +1.29% | 565,132 |
| Jun 21, 2021 | $26.64 | $26.97 | $26.58 | $26.70 | +0.30% | 339,247 |
| Jun 14, 2021 | $26.48 | $26.73 | $26.38 | $26.62 | +0.53% | 578,108 |
| Jun 7, 2021 | $26.53 | $26.53 | $26.29 | $26.48 | -0.04% | 531,097 |
| Jun 1, 2021 | $26.33 | $26.55 | $26.24 | $26.49 | +1.11% | 403,915 |
| May 24, 2021 | $26.20 | $26.34 | $26.11 | $26.20 | +0.07% | 624,988 |
| May 17, 2021 | $25.91 | $26.19 | $25.73 | $26.18 | +1.21% | 284,283 |
| May 10, 2021 | $26.49 | $26.50 | $25.65 | $25.87 | -2.30% | 643,742 |
| May 3, 2021 | $26.05 | $26.54 | $26.00 | $26.48 | +1.85% | 353,207 |
| Apr 26, 2021 | $26.38 | $26.40 | $25.90 | $26.00 | -1.25% | 757,468 |
| Apr 19, 2021 | $26.40 | $26.40 | $26.17 | $26.33 | -0.38% | 450,985 |
| Apr 12, 2021 | $26.42 | $26.49 | $26.19 | $26.43 | +0.19% | 344,024 |
| Apr 5, 2021 | $25.84 | $26.50 | $25.79 | $26.38 | +2.25% | 397,674 |
| Mar 29, 2021 | $25.58 | $25.92 | $25.33 | $25.80 | +0.86% | 584,515 |
| Mar 22, 2021 | $25.59 | $25.82 | $25.48 | $25.58 | +0.31% | 461,538 |
| Mar 15, 2021 | $25.39 | $25.85 | $25.27 | $25.50 | +0.12% | 503,200 |
| Mar 8, 2021 | $25.18 | $25.56 | $25.07 | $25.47 | +1.47% | 508,912 |
| Mar 1, 2021 | $25.03 | $25.31 | $24.85 | $25.10 | +1.01% | 868,163 |
| Feb 22, 2021 | $25.54 | $25.54 | $24.55 | $24.85 | -2.74% | 1,591,574 |
| Feb 16, 2021 | $25.77 | $25.86 | $25.34 | $25.55 | -1.31% | 444,875 |
| Feb 8, 2021 | $26.24 | $26.43 | $25.70 | $25.89 | -0.96% | 440,732 |
| Feb 1, 2021 | $26.24 | $26.39 | $25.88 | $26.14 | +0.04% | 451,666 |
| Jan 25, 2021 | $26.58 | $26.65 | $25.91 | $26.13 | -1.69% | 687,328 |
| Jan 19, 2021 | $26.40 | $26.66 | $26.30 | $26.58 | +0.91% | 422,770 |
| Jan 11, 2021 | $25.97 | $26.41 | $25.40 | $26.34 | +1.27% | 699,746 |
| Jan 4, 2021 | $26.55 | $26.60 | $25.40 | $26.01 | -2.18% | 608,470 |
| Dec 28, 2020 | $26.37 | $26.75 | $26.28 | $26.59 | +0.68% | 558,920 |
| Dec 21, 2020 | $26.43 | $26.54 | $26.25 | $26.41 | -0.19% | 330,784 |
| Dec 14, 2020 | $26.12 | $26.46 | $26.09 | $26.46 | +1.30% | 639,742 |
| Dec 7, 2020 | $26.08 | $26.14 | $25.93 | $26.12 | +0.19% | 652,035 |
| Nov 30, 2020 | $25.67 | $26.09 | $25.67 | $26.07 | +1.32% | 974,014 |
| Nov 23, 2020 | $25.75 | $25.93 | $25.63 | $25.73 | 0.00% | 478,278 |
| Nov 16, 2020 | $25.56 | $25.79 | $25.47 | $25.73 | +1.06% | 688,132 |
| Nov 9, 2020 | $25.65 | $25.83 | $25.43 | $25.46 | 0.00% | 603,182 |
| Nov 2, 2020 | $25.24 | $25.64 | $25.09 | $25.46 | +1.23% | 598,638 |
| Oct 26, 2020 | $25.63 | $25.66 | $24.93 | $25.15 | -2.06% | 802,476 |
| Oct 19, 2020 | $25.60 | $25.79 | $25.40 | $25.68 | +0.55% | 812,089 |
| Oct 12, 2020 | $25.46 | $25.74 | $25.25 | $25.54 | +0.39% | 489,176 |
| Oct 5, 2020 | $25.38 | $25.77 | $25.23 | $25.44 | +0.24% | 627,916 |
| Sep 28, 2020 | $25.22 | $25.42 | $25.06 | $25.38 | +1.16% | 843,014 |
| Sep 21, 2020 | $25.03 | $25.27 | $24.65 | $25.09 | -0.48% | 768,204 |
| Sep 14, 2020 | $25.34 | $25.43 | $25.15 | $25.21 | -0.04% | 537,163 |
| Sep 8, 2020 | $25.09 | $25.40 | $24.80 | $25.22 | +0.24% | 1,133,610 |
| Aug 31, 2020 | $25.29 | $25.49 | $25.00 | $25.16 | -0.32% | 768,162 |
| Aug 24, 2020 | $25.20 | $25.35 | $25.13 | $25.24 | +0.16% | 699,633 |
| Aug 17, 2020 | $24.90 | $25.34 | $24.88 | $25.20 | +1.33% | 590,362 |
| Aug 10, 2020 | $24.93 | $25.10 | $24.76 | $24.87 | -0.24% | 694,155 |
| Aug 3, 2020 | $24.93 | $25.05 | $24.72 | $24.93 | -0.20% | 491,624 |
| Jul 27, 2020 | $24.47 | $25.00 | $24.46 | $24.98 | +2.13% | 881,497 |
| Jul 20, 2020 | $23.45 | $24.59 | $23.31 | $24.46 | +4.57% | 834,765 |
| Jul 13, 2020 | $23.21 | $23.62 | $22.97 | $23.39 | +0.78% | 601,856 |
| Jul 6, 2020 | $22.37 | $23.24 | $22.25 | $23.21 | +4.22% | 475,668 |
| Jun 29, 2020 | $22.66 | $22.81 | $22.12 | $22.27 | -1.89% | 975,734 |
| Jun 22, 2020 | $23.14 | $23.23 | $22.66 | $22.70 | -1.43% | 672,122 |
| Jun 15, 2020 | $22.23 | $23.31 | $22.05 | $23.03 | +2.51% | 615,690 |
| Jun 8, 2020 | $23.72 | $23.92 | $22.41 | $22.47 | -5.32% | 602,526 |
| Jun 1, 2020 | $23.33 | $23.85 | $23.27 | $23.73 | +1.58% | 843,597 |
| May 26, 2020 | $22.65 | $23.37 | $22.53 | $23.36 | +4.75% | 722,642 |
| May 18, 2020 | $21.28 | $22.37 | $21.02 | $22.30 | +6.44% | 1,169,965 |
| May 11, 2020 | $22.90 | $22.91 | $20.88 | $20.95 | -8.56% | 1,142,190 |
| May 4, 2020 | $23.19 | $23.40 | $22.65 | $22.91 | -1.42% | 659,092 |
| Apr 27, 2020 | $22.41 | $23.27 | $22.22 | $23.24 | +4.45% | 910,874 |
| Apr 20, 2020 | $21.76 | $22.37 | $21.23 | $22.25 | +1.64% | 738,385 |
| Apr 13, 2020 | $23.45 | $23.45 | $21.65 | $21.89 | -6.09% | 1,815,861 |
| Apr 6, 2020 | $18.48 | $23.57 | $18.48 | $23.31 | +28.22% | 1,714,466 |
| Mar 30, 2020 | $20.28 | $20.92 | $17.84 | $18.18 | -9.78% | 2,536,485 |
| Mar 23, 2020 | $15.63 | $21.62 | $13.25 | $20.15 | +30.00% | 2,097,411 |
| Mar 16, 2020 | $19.41 | $20.99 | $11.51 | $15.50 | -30.77% | 2,586,099 |
| Mar 9, 2020 | $24.71 | $25.04 | $21.85 | $22.39 | -11.12% | 2,128,380 |
| Mar 2, 2020 | $24.85 | $25.67 | $24.83 | $25.19 | +2.15% | 1,801,790 |
| Feb 24, 2020 | $25.35 | $25.50 | $24.56 | $24.66 | -3.27% | 1,729,699 |
| Feb 18, 2020 | $25.43 | $25.60 | $25.37 | $25.49 | +0.25% | 688,427 |
| Feb 10, 2020 | $25.81 | $25.86 | $25.31 | $25.43 | -1.47% | 812,627 |
| Feb 3, 2020 | $25.59 | $25.85 | $25.56 | $25.81 | +1.02% | 1,154,803 |
| Jan 27, 2020 | $25.34 | $25.58 | $25.30 | $25.55 | +0.59% | 1,817,323 |
| Jan 21, 2020 | $25.46 | $25.48 | $25.30 | $25.40 | 0.00% | 1,387,947 |
| Jan 13, 2020 | $25.27 | $25.43 | $25.18 | $25.40 | +0.59% | 1,744,188 |
| Jan 6, 2020 | $25.25 | $25.29 | $25.11 | $25.25 | -0.16% | 1,796,063 |
| Dec 30, 2019 | $25.10 | $25.34 | $25.08 | $25.29 | +0.84% | 1,352,417 |
| Dec 23, 2019 | $25.25 | $25.27 | $25.03 | $25.08 | -0.67% | 965,159 |
| Dec 16, 2019 | $24.88 | $25.25 | $24.88 | $25.25 | +1.49% | 1,917,770 |
| Dec 9, 2019 | $24.73 | $24.97 | $24.72 | $24.88 | +0.73% | 1,778,785 |
| Dec 2, 2019 | $24.87 | $24.91 | $24.58 | $24.70 | -0.60% | 2,697,128 |
| Nov 25, 2019 | $24.91 | $24.95 | $24.80 | $24.85 | -0.24% | 1,062,399 |
| Nov 18, 2019 | $24.89 | $24.97 | $24.75 | $24.91 | +0.04% | 1,697,453 |
| Nov 11, 2019 | $24.88 | $25.05 | $24.81 | $24.90 | +0.28% | 1,713,886 |
| Nov 4, 2019 | $25.16 | $25.16 | $24.66 | $24.83 | -1.23% | 1,969,411 |
| Oct 28, 2019 | $25.30 | $25.32 | $25.03 | $25.14 | -0.83% | 2,356,726 |
| Oct 21, 2019 | $25.10 | $25.37 | $25.06 | $25.35 | +1.00% | 2,619,581 |
| Oct 14, 2019 | $25.02 | $25.13 | $25.00 | $25.10 | +0.44% | 2,183,992 |
| Oct 7, 2019 | $24.92 | $25.04 | $24.83 | $24.99 | +0.24% | 2,562,167 |
| Sep 30, 2019 | $24.95 | $25.05 | $24.78 | $24.93 | -0.12% | 8,019,445 |
| Sep 23, 2019 | $24.89 | $25.00 | $24.82 | $24.96 | +0.32% | 6,819,079 |
| Sep 16, 2019 | $24.40 | $24.88 | $24.03 | $24.88 | +2.18% | 5,265,111 |
| Sep 9, 2019 | $25.11 | $25.11 | $24.20 | $24.35 | -2.95% | 8,370,480 |
| Sep 5, 2019 | $25.00 | $25.20 | $24.93 | $25.09 | – | 20,237,620 |
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% |