Capital One Financial Corp (COF.PJ) stock
COF.PJNYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PI, COF.PK, COF.PL, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$15.72−0.13 (-0.82%)
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
$15.72
-0.82% on the day
52-week range
$15.45 – $19.38
-18.9% from the high
Change over 52 weeks
-17.9%
From $19.15 on Oct 30, 2025
Average volume
145,805
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.74 | $15.86 | $15.65 | $15.72 | -0.82% | 193,400 |
| Oct 29, 2026 | $15.89 | $15.90 | $15.49 | $15.85 | +0.06% | 254,207 |
| Oct 28, 2026 | $15.97 | $15.97 | $15.66 | $15.84 | -0.63% | 137,556 |
| Oct 27, 2026 | $15.92 | $16.02 | $15.82 | $15.94 | +0.13% | 136,130 |
| Oct 26, 2026 | $16.03 | $16.12 | $15.83 | $15.92 | -0.75% | 158,999 |
| Oct 23, 2026 | $16.01 | $16.14 | $15.85 | $16.04 | -0.31% | 139,987 |
| Oct 22, 2026 | $15.96 | $16.13 | $15.96 | $16.09 | +0.44% | 159,972 |
| Oct 21, 2026 | $16.00 | $16.05 | $15.88 | $16.02 | -0.25% | 122,033 |
| Oct 20, 2026 | $16.01 | $16.10 | $15.96 | $16.06 | +0.50% | 157,473 |
| Oct 19, 2026 | $16.19 | $16.19 | $15.96 | $15.98 | -0.50% | 166,280 |
| Oct 16, 2026 | $16.16 | $16.35 | $16.01 | $16.06 | -0.50% | 189,486 |
| Oct 15, 2026 | $15.95 | $16.18 | $15.95 | $16.14 | +1.96% | 134,730 |
| Oct 14, 2026 | $15.66 | $15.91 | $15.57 | $15.83 | +0.25% | 236,401 |
| Oct 13, 2026 | $15.67 | $15.86 | $15.45 | $15.79 | +0.64% | 165,755 |
| Oct 12, 2026 | $15.84 | $15.95 | $15.66 | $15.69 | -1.51% | 107,217 |
| Oct 9, 2026 | $15.95 | $16.00 | $15.81 | $15.93 | -0.06% | 110,237 |
| Oct 8, 2026 | $16.04 | $16.04 | $15.84 | $15.94 | -0.93% | 385,175 |
| Oct 7, 2026 | $16.04 | $16.17 | $15.96 | $16.09 | -1.11% | 268,521 |
| Oct 6, 2026 | $16.04 | $16.27 | $16.00 | $16.27 | +1.12% | 205,568 |
| Oct 5, 2026 | $16.08 | $16.13 | $15.98 | $16.09 | +0.06% | 225,341 |
| Oct 2, 2026 | $16.10 | $16.39 | $16.05 | $16.08 | 0.00% | 191,009 |
| Oct 1, 2026 | $15.66 | $16.24 | $15.62 | $16.08 | +1.64% | 280,709 |
| Sep 30, 2026 | $15.94 | $16.01 | $15.78 | $15.82 | -0.82% | 359,126 |
| Sep 29, 2026 | $16.00 | $16.07 | $15.80 | $15.95 | -0.50% | 175,376 |
| Sep 28, 2026 | $16.13 | $16.16 | $15.91 | $16.03 | -0.74% | 240,181 |
| Sep 25, 2026 | $16.18 | $16.39 | $16.09 | $16.15 | -0.12% | 335,711 |
| Sep 24, 2026 | $16.35 | $16.55 | $16.05 | $16.17 | -1.64% | 334,162 |
| Sep 23, 2026 | $16.56 | $16.69 | $16.35 | $16.44 | -1.26% | 112,918 |
| Sep 22, 2026 | $16.72 | $16.83 | $16.52 | $16.65 | -0.30% | 163,012 |
| Sep 21, 2026 | $16.80 | $16.88 | $16.68 | $16.70 | 0.00% | 141,940 |
| Sep 18, 2026 | $16.68 | $16.83 | $16.60 | $16.70 | -0.48% | 83,830 |
| Sep 17, 2026 | $16.85 | $16.94 | $16.65 | $16.78 | +0.09% | 120,196 |
| Sep 16, 2026 | $16.65 | $16.94 | $16.65 | $16.77 | +0.21% | 99,533 |
| Sep 15, 2026 | $16.69 | $16.79 | $16.39 | $16.73 | -0.06% | 234,407 |
| Sep 14, 2026 | $16.78 | $16.86 | $16.70 | $16.74 | -0.77% | 173,330 |
| Sep 11, 2026 | $16.78 | $16.96 | $16.75 | $16.87 | +0.84% | 146,843 |
| Sep 10, 2026 | $16.50 | $16.85 | $16.50 | $16.73 | +0.66% | 432,015 |
| Sep 9, 2026 | $16.72 | $16.77 | $16.57 | $16.62 | -0.60% | 199,283 |
| Sep 8, 2026 | $16.75 | $16.89 | $16.67 | $16.72 | -0.18% | 150,552 |
| Sep 4, 2026 | $16.75 | $16.83 | $16.75 | $16.75 | 0.00% | 36,919 |
| Sep 3, 2026 | $16.83 | $16.90 | $16.71 | $16.75 | +0.18% | 124,753 |
| Sep 2, 2026 | $16.69 | $16.75 | $16.65 | $16.72 | +0.30% | 94,726 |
| Sep 1, 2026 | $16.75 | $16.94 | $16.67 | $16.67 | -0.48% | 124,524 |
| Aug 31, 2026 | $16.80 | $16.82 | $16.65 | $16.75 | -0.77% | 153,608 |
| Aug 28, 2026 | $16.79 | $16.91 | $16.75 | $16.88 | +0.30% | 148,490 |
| Aug 27, 2026 | $16.86 | $16.93 | $16.78 | $16.83 | -0.18% | 173,361 |
| Aug 26, 2026 | $16.85 | $16.94 | $16.85 | $16.86 | -0.06% | 148,096 |
| Aug 25, 2026 | $16.91 | $17.05 | $16.86 | $16.87 | +0.06% | 197,284 |
| Aug 24, 2026 | $16.94 | $16.95 | $16.78 | $16.86 | -0.18% | 159,884 |
| Aug 21, 2026 | $16.86 | $16.92 | $16.80 | $16.89 | +0.06% | 112,518 |
| Aug 20, 2026 | $16.89 | $17.00 | $16.85 | $16.88 | -0.76% | 130,868 |
| Aug 19, 2026 | $16.95 | $17.06 | $16.88 | $17.01 | +0.89% | 122,497 |
| Aug 18, 2026 | $16.86 | $16.90 | $16.77 | $16.86 | -0.12% | 109,203 |
| Aug 17, 2026 | $16.91 | $16.97 | $16.81 | $16.88 | -1.80% | 155,513 |
| Aug 14, 2026 | $17.20 | $17.27 | $17.18 | $17.19 | -0.17% | 130,529 |
| Aug 13, 2026 | $17.18 | $17.30 | $17.18 | $17.22 | +0.29% | 117,718 |
| Aug 12, 2026 | $17.20 | $17.23 | $17.15 | $17.17 | -0.23% | 76,597 |
| Aug 11, 2026 | $17.25 | $17.25 | $17.17 | $17.21 | 0.00% | 98,126 |
| Aug 10, 2026 | $17.20 | $17.30 | $17.18 | $17.21 | -0.46% | 102,806 |
| Aug 7, 2026 | $17.35 | $17.35 | $17.25 | $17.29 | +0.17% | 61,796 |
| Aug 6, 2026 | $17.31 | $17.38 | $17.26 | $17.26 | -0.52% | 70,621 |
| Aug 5, 2026 | $17.48 | $17.50 | $17.35 | $17.35 | -0.74% | 74,718 |
| Aug 4, 2026 | $17.47 | $17.48 | $17.44 | $17.48 | +0.34% | 83,640 |
| Aug 3, 2026 | $17.38 | $17.43 | $17.38 | $17.42 | +0.46% | 51,785 |
| Jul 31, 2026 | $17.30 | $17.42 | $17.27 | $17.34 | 0.00% | 123,280 |
| Jul 30, 2026 | $17.28 | $17.34 | $17.27 | $17.34 | +0.41% | 77,222 |
| Jul 29, 2026 | $17.36 | $17.43 | $17.26 | $17.27 | -0.83% | 75,612 |
| Jul 28, 2026 | $17.33 | $17.47 | $17.33 | $17.41 | +0.37% | 75,704 |
| Jul 27, 2026 | $17.41 | $17.41 | $17.30 | $17.35 | +0.23% | 67,372 |
| Jul 24, 2026 | $17.39 | $17.39 | $17.30 | $17.31 | -0.23% | 41,316 |
| Jul 23, 2026 | $17.39 | $17.48 | $17.30 | $17.35 | -0.80% | 91,671 |
| Jul 22, 2026 | $17.49 | $17.55 | $17.49 | $17.49 | -0.51% | 134,853 |
| Jul 21, 2026 | $17.58 | $17.59 | $17.52 | $17.58 | -0.11% | 129,552 |
| Jul 20, 2026 | $17.54 | $17.60 | $17.49 | $17.60 | +0.17% | 132,333 |
| Jul 17, 2026 | $17.48 | $17.57 | $17.46 | $17.57 | +0.40% | 59,785 |
| Jul 16, 2026 | $17.47 | $17.54 | $17.43 | $17.50 | -0.34% | 99,483 |
| Jul 15, 2026 | $17.49 | $17.59 | $17.42 | $17.56 | +0.17% | 144,574 |
| Jul 14, 2026 | $17.43 | $17.54 | $17.43 | $17.53 | +0.34% | 37,136 |
| Jul 13, 2026 | $17.38 | $17.49 | $17.37 | $17.47 | +0.11% | 72,405 |
| Jul 10, 2026 | $17.42 | $17.45 | $17.32 | $17.45 | -0.17% | 62,785 |
| Jul 9, 2026 | $17.48 | $17.49 | $17.39 | $17.48 | 0.00% | 96,998 |
| Jul 8, 2026 | $17.57 | $17.59 | $17.41 | $17.48 | -0.51% | 65,869 |
| Jul 7, 2026 | $17.65 | $17.69 | $17.55 | $17.57 | -0.51% | 75,232 |
| Jul 6, 2026 | $17.55 | $17.67 | $17.55 | $17.66 | +0.63% | 56,926 |
| Jul 2, 2026 | $17.61 | $17.62 | $17.52 | $17.55 | +0.06% | 49,407 |
| Jul 1, 2026 | $17.56 | $17.64 | $17.51 | $17.54 | +0.17% | 53,372 |
| Jun 30, 2026 | $17.46 | $17.58 | $17.44 | $17.51 | -0.11% | 473,869 |
| Jun 29, 2026 | $17.27 | $17.55 | $17.26 | $17.53 | +1.39% | 146,973 |
| Jun 26, 2026 | $17.23 | $17.30 | $17.20 | $17.29 | 0.00% | 77,381 |
| Jun 25, 2026 | $17.43 | $17.43 | $17.25 | $17.29 | -0.58% | 112,160 |
| Jun 24, 2026 | $17.37 | $17.40 | $17.27 | $17.39 | +0.58% | 99,032 |
| Jun 23, 2026 | $17.20 | $17.30 | $17.20 | $17.29 | 0.00% | 87,569 |
| Jun 22, 2026 | $17.37 | $17.39 | $17.22 | $17.29 | -0.97% | 112,023 |
| Jun 18, 2026 | $17.49 | $17.50 | $17.41 | $17.46 | +0.40% | 72,778 |
| Jun 17, 2026 | $17.50 | $17.50 | $17.33 | $17.39 | -0.57% | 253,407 |
| Jun 16, 2026 | $17.42 | $17.50 | $17.38 | $17.49 | +0.17% | 289,067 |
| Jun 15, 2026 | $17.37 | $17.49 | $17.37 | $17.46 | +0.69% | 82,973 |
| Jun 12, 2026 | $17.27 | $17.34 | $17.25 | $17.34 | +0.06% | 58,811 |
| Jun 11, 2026 | $17.20 | $17.33 | $17.20 | $17.33 | +0.81% | 151,162 |
| Jun 10, 2026 | $17.17 | $17.21 | $17.14 | $17.19 | -0.17% | 95,970 |
| Jun 9, 2026 | $17.27 | $17.35 | $17.16 | $17.22 | -0.40% | 141,040 |
| Jun 8, 2026 | $17.33 | $17.38 | $17.27 | $17.29 | +0.12% | 68,754 |
| Jun 5, 2026 | $17.38 | $17.39 | $17.21 | $17.27 | -0.69% | 86,359 |
| Jun 4, 2026 | $17.35 | $17.45 | $17.35 | $17.39 | +0.23% | 63,382 |
| Jun 3, 2026 | $17.41 | $17.49 | $17.31 | $17.35 | -0.97% | 204,866 |
| Jun 2, 2026 | $17.56 | $17.57 | $17.43 | $17.52 | -0.40% | 121,970 |
| Jun 1, 2026 | $17.69 | $17.69 | $17.52 | $17.59 | -0.06% | 105,438 |
| May 29, 2026 | $17.68 | $17.74 | $17.55 | $17.60 | -0.68% | 173,190 |
| May 28, 2026 | $17.70 | $17.75 | $17.67 | $17.72 | +0.17% | 64,584 |
| May 27, 2026 | $17.70 | $17.79 | $17.68 | $17.69 | -0.23% | 99,877 |
| May 26, 2026 | $17.65 | $17.73 | $17.56 | $17.73 | +1.03% | 221,673 |
| May 22, 2026 | $17.59 | $17.63 | $17.50 | $17.55 | +0.06% | 62,816 |
| May 21, 2026 | $17.61 | $17.75 | $17.44 | $17.54 | -0.62% | 133,770 |
| May 20, 2026 | $17.51 | $17.69 | $17.45 | $17.65 | +0.57% | 107,474 |
| May 19, 2026 | $17.58 | $17.64 | $17.47 | $17.55 | -2.45% | 155,878 |
| May 18, 2026 | $18.03 | $18.08 | $17.99 | $17.99 | -0.06% | 100,499 |
| May 15, 2026 | $18.05 | $18.09 | $17.99 | $18.00 | -0.94% | 69,338 |
| May 14, 2026 | $18.22 | $18.26 | $18.17 | $18.17 | -0.16% | 36,820 |
| May 13, 2026 | $18.30 | $18.30 | $18.20 | $18.20 | -0.38% | 62,188 |
| May 12, 2026 | $18.35 | $18.35 | $18.25 | $18.27 | -0.49% | 61,413 |
| May 11, 2026 | $18.37 | $18.39 | $18.30 | $18.36 | -0.05% | 47,832 |
| May 8, 2026 | $18.34 | $18.38 | $18.29 | $18.37 | +0.38% | 64,747 |
| May 7, 2026 | $18.35 | $18.43 | $18.25 | $18.30 | -0.38% | 64,491 |
| May 6, 2026 | $18.32 | $18.38 | $18.23 | $18.37 | +0.44% | 57,914 |
| May 5, 2026 | $18.15 | $18.29 | $18.14 | $18.29 | +0.77% | 55,126 |
| May 4, 2026 | $18.24 | $18.28 | $18.14 | $18.15 | -0.49% | 64,872 |
| May 1, 2026 | $18.28 | $18.37 | $18.20 | $18.24 | -0.05% | 65,185 |
| Apr 30, 2026 | $18.13 | $18.29 | $18.07 | $18.25 | +0.66% | 219,186 |
| Apr 29, 2026 | $18.28 | $18.29 | $18.09 | $18.13 | -0.87% | 132,400 |
| Apr 28, 2026 | $18.38 | $18.42 | $18.25 | $18.29 | -0.60% | 38,170 |
| Apr 27, 2026 | $18.42 | $18.47 | $18.35 | $18.40 | 0.00% | 59,989 |
| Apr 24, 2026 | $18.40 | $18.45 | $18.35 | $18.40 | 0.00% | 39,622 |
| Apr 23, 2026 | $18.50 | $18.50 | $18.33 | $18.40 | -0.22% | 80,434 |
| Apr 22, 2026 | $18.53 | $18.53 | $18.38 | $18.44 | +0.00% | 30,612 |
| Apr 21, 2026 | $18.43 | $18.48 | $18.36 | $18.44 | -0.38% | 59,026 |
| Apr 20, 2026 | $18.50 | $18.57 | $18.41 | $18.51 | -0.32% | 62,857 |
| Apr 17, 2026 | $18.54 | $18.60 | $18.48 | $18.57 | +0.43% | 44,248 |
| Apr 16, 2026 | $18.54 | $18.61 | $18.44 | $18.49 | -0.54% | 41,953 |
| Apr 15, 2026 | $18.50 | $18.60 | $18.39 | $18.59 | +0.49% | 37,077 |
| Apr 14, 2026 | $18.37 | $18.54 | $18.35 | $18.50 | +0.82% | 76,889 |
| Apr 13, 2026 | $18.31 | $18.37 | $18.31 | $18.35 | +0.05% | 56,630 |
| Apr 10, 2026 | $18.33 | $18.43 | $18.33 | $18.34 | -0.22% | 54,737 |
| Apr 9, 2026 | $18.31 | $18.40 | $18.31 | $18.38 | +0.27% | 59,699 |
| Apr 8, 2026 | $18.34 | $18.43 | $18.25 | $18.33 | +0.55% | 46,501 |
| Apr 7, 2026 | $17.98 | $18.23 | $17.93 | $18.23 | +1.17% | 171,215 |
| Apr 6, 2026 | $17.94 | $18.02 | $17.94 | $18.02 | +0.11% | 80,003 |
| Apr 2, 2026 | $17.86 | $18.00 | $17.86 | $18.00 | +0.33% | 40,492 |
| Apr 1, 2026 | $17.87 | $17.99 | $17.81 | $17.94 | +0.62% | 115,906 |
| Mar 31, 2026 | $17.75 | $17.97 | $17.75 | $17.83 | +0.51% | 532,683 |
| Mar 30, 2026 | $17.77 | $17.89 | $17.73 | $17.74 | +0.11% | 126,968 |
| Mar 27, 2026 | $17.65 | $17.79 | $17.55 | $17.72 | +0.34% | 161,607 |
| Mar 26, 2026 | $17.82 | $17.85 | $17.65 | $17.66 | -1.01% | 103,859 |
| Mar 25, 2026 | $17.88 | $17.89 | $17.76 | $17.84 | +0.39% | 92,909 |
| Mar 24, 2026 | $17.71 | $17.82 | $17.71 | $17.77 | -0.45% | 69,842 |
| Mar 23, 2026 | $17.89 | $18.06 | $17.81 | $17.85 | +0.28% | 91,751 |
| Mar 20, 2026 | $18.14 | $18.15 | $17.75 | $17.80 | -2.31% | 97,835 |
| Mar 19, 2026 | $18.13 | $18.24 | $18.13 | $18.22 | +0.22% | 80,074 |
| Mar 18, 2026 | $18.24 | $18.31 | $18.14 | $18.18 | -0.33% | 75,110 |
| Mar 17, 2026 | $18.18 | $18.30 | $18.16 | $18.24 | +0.61% | 65,411 |
| Mar 16, 2026 | $18.28 | $18.32 | $18.11 | $18.13 | -0.17% | 53,262 |
| Mar 13, 2026 | $18.19 | $18.25 | $18.16 | $18.16 | -0.16% | 105,122 |
| Mar 12, 2026 | $18.25 | $18.30 | $18.13 | $18.19 | -0.44% | 79,010 |
| Mar 11, 2026 | $18.41 | $18.48 | $18.27 | $18.27 | -0.76% | 131,560 |
| Mar 10, 2026 | $18.26 | $18.44 | $18.26 | $18.41 | +0.38% | 74,042 |
| Mar 9, 2026 | $18.44 | $18.44 | $18.22 | $18.34 | -0.49% | 98,326 |
| Mar 6, 2026 | $18.42 | $18.49 | $18.37 | $18.43 | -0.70% | 76,909 |
| Mar 5, 2026 | $18.53 | $18.62 | $18.51 | $18.56 | -0.32% | 44,060 |
| Mar 4, 2026 | $18.67 | $18.67 | $18.56 | $18.62 | 0.00% | 61,815 |
| Mar 3, 2026 | $18.48 | $18.62 | $18.40 | $18.62 | 0.00% | 70,157 |
| Mar 2, 2026 | $18.54 | $18.67 | $18.50 | $18.62 | +0.27% | 100,874 |
| Feb 27, 2026 | $18.57 | $18.60 | $18.34 | $18.57 | -0.21% | 257,345 |
| Feb 26, 2026 | $18.65 | $18.73 | $18.60 | $18.61 | -0.59% | 59,356 |
| Feb 25, 2026 | $18.72 | $18.72 | $18.65 | $18.72 | +0.11% | 58,877 |
| Feb 24, 2026 | $18.71 | $18.72 | $18.67 | $18.70 | 0.00% | 144,212 |
| Feb 23, 2026 | $18.70 | $18.74 | $18.60 | $18.70 | -0.11% | 69,881 |
| Feb 20, 2026 | $18.57 | $18.72 | $18.57 | $18.72 | +0.70% | 82,187 |
| Feb 19, 2026 | $18.56 | $18.67 | $18.55 | $18.59 | -0.16% | 62,548 |
| Feb 18, 2026 | $18.65 | $18.77 | $18.60 | $18.62 | -0.22% | 97,146 |
| Feb 17, 2026 | $18.56 | $18.66 | $18.47 | $18.66 | -0.53% | 211,533 |
| Feb 13, 2026 | $18.80 | $18.81 | $18.71 | $18.76 | +0.05% | 155,296 |
| Feb 12, 2026 | $18.78 | $18.78 | $18.67 | $18.75 | 0.00% | 64,509 |
| Feb 11, 2026 | $18.69 | $18.75 | $18.66 | $18.75 | +0.32% | 53,654 |
| Feb 10, 2026 | $18.61 | $18.69 | $18.60 | $18.69 | +0.65% | 70,024 |
| Feb 9, 2026 | $18.57 | $18.59 | $18.53 | $18.57 | +0.05% | 79,903 |
| Feb 6, 2026 | $18.58 | $18.69 | $18.54 | $18.56 | +0.11% | 46,145 |
| Feb 5, 2026 | $18.55 | $18.61 | $18.47 | $18.54 | -0.11% | 39,633 |
| Feb 4, 2026 | $18.51 | $18.62 | $18.51 | $18.56 | +0.27% | 58,658 |
| Feb 3, 2026 | $18.60 | $18.66 | $18.44 | $18.51 | -0.51% | 86,075 |
| Feb 2, 2026 | $18.45 | $18.67 | $18.45 | $18.61 | +0.89% | 120,215 |
| Jan 30, 2026 | $18.53 | $18.60 | $18.44 | $18.44 | -0.43% | 120,992 |
| Jan 29, 2026 | $18.64 | $18.64 | $18.51 | $18.52 | -0.59% | 72,280 |
| Jan 28, 2026 | $18.64 | $18.70 | $18.52 | $18.63 | -0.27% | 66,359 |
| Jan 27, 2026 | $18.66 | $18.72 | $18.60 | $18.68 | +0.11% | 110,044 |
| Jan 26, 2026 | $18.63 | $18.73 | $18.63 | $18.66 | +0.16% | 112,445 |
| Jan 23, 2026 | $18.54 | $18.69 | $18.54 | $18.63 | +0.16% | 92,759 |
| Jan 22, 2026 | $18.59 | $18.65 | $18.53 | $18.60 | +0.54% | 74,942 |
| Jan 21, 2026 | $18.50 | $18.57 | $18.44 | $18.50 | +0.27% | 217,554 |
| Jan 20, 2026 | $18.47 | $18.55 | $18.38 | $18.45 | -0.75% | 114,831 |
| Jan 16, 2026 | $18.65 | $18.76 | $18.59 | $18.59 | -0.43% | 54,005 |
| Jan 15, 2026 | $18.66 | $18.75 | $18.56 | $18.67 | +0.54% | 83,054 |
| Jan 14, 2026 | $18.46 | $18.59 | $18.38 | $18.57 | +0.76% | 119,789 |
| Jan 13, 2026 | $18.37 | $18.49 | $18.34 | $18.43 | +0.60% | 70,887 |
| Jan 12, 2026 | $18.35 | $18.39 | $18.23 | $18.32 | -0.70% | 314,031 |
| Jan 9, 2026 | $18.34 | $18.45 | $18.30 | $18.45 | +0.65% | 203,626 |
| Jan 8, 2026 | $18.30 | $18.40 | $18.30 | $18.33 | -0.16% | 105,467 |
| Jan 7, 2026 | $18.49 | $18.49 | $18.32 | $18.36 | -0.27% | 130,709 |
| Jan 6, 2026 | $18.49 | $18.51 | $18.27 | $18.41 | -0.43% | 117,007 |
| Jan 5, 2026 | $18.45 | $18.59 | $18.37 | $18.49 | +0.33% | 143,473 |
| Jan 2, 2026 | $18.18 | $18.43 | $18.14 | $18.43 | +1.88% | 84,927 |
| Dec 31, 2025 | $18.10 | $18.14 | $18.06 | $18.09 | -0.06% | 195,705 |
| Dec 30, 2025 | $18.03 | $18.13 | $18.03 | $18.10 | +0.33% | 153,014 |
| Dec 29, 2025 | $18.06 | $18.09 | $18.04 | $18.04 | -0.11% | 185,271 |
| Dec 26, 2025 | $18.14 | $18.15 | $18.05 | $18.06 | -0.44% | 98,009 |
| Dec 24, 2025 | $18.09 | $18.15 | $18.07 | $18.14 | -0.06% | 94,815 |
| Dec 23, 2025 | $18.14 | $18.16 | $18.02 | $18.15 | +0.06% | 158,660 |
| Dec 22, 2025 | $18.20 | $18.26 | $18.10 | $18.14 | -0.38% | 144,684 |
| Dec 19, 2025 | $18.25 | $18.25 | $18.15 | $18.21 | -0.27% | 144,052 |
| Dec 18, 2025 | $18.22 | $18.30 | $18.16 | $18.26 | +0.33% | 499,432 |
| Dec 17, 2025 | $18.18 | $18.28 | $18.17 | $18.20 | -0.22% | 281,596 |
| Dec 16, 2025 | $18.17 | $18.28 | $18.16 | $18.24 | -0.05% | 133,154 |
| Dec 15, 2025 | $18.22 | $18.29 | $18.15 | $18.25 | +0.16% | 98,450 |
| Dec 12, 2025 | $18.26 | $18.28 | $18.11 | $18.22 | -0.55% | 243,676 |
| Dec 11, 2025 | $18.10 | $18.33 | $18.10 | $18.32 | +0.99% | 373,720 |
| Dec 10, 2025 | $18.03 | $18.21 | $17.97 | $18.14 | +0.89% | 113,335 |
| Dec 9, 2025 | $17.99 | $18.13 | $17.96 | $17.98 | +0.06% | 155,637 |
| Dec 8, 2025 | $17.98 | $18.05 | $17.88 | $17.97 | 0.00% | 121,720 |
| Dec 5, 2025 | $18.00 | $18.07 | $17.90 | $17.97 | -0.44% | 351,106 |
| Dec 4, 2025 | $18.06 | $18.14 | $18.02 | $18.05 | -0.39% | 93,696 |
| Dec 3, 2025 | $18.11 | $18.15 | $17.96 | $18.12 | -0.33% | 116,353 |
| Dec 2, 2025 | $18.21 | $18.23 | $17.99 | $18.18 | 0.00% | 167,583 |
| Dec 1, 2025 | $18.20 | $18.27 | $18.10 | $18.18 | -0.11% | 125,388 |
| Nov 28, 2025 | $18.25 | $18.34 | $18.20 | $18.20 | -0.22% | 94,252 |
| Nov 26, 2025 | $18.19 | $18.28 | $18.14 | $18.24 | +0.27% | 79,275 |
| Nov 25, 2025 | $18.19 | $18.23 | $18.05 | $18.19 | +0.33% | 62,289 |
| Nov 24, 2025 | $18.12 | $18.20 | $18.05 | $18.13 | +0.44% | 76,668 |
| Nov 21, 2025 | $17.98 | $18.13 | $17.90 | $18.05 | +0.50% | 65,195 |
| Nov 20, 2025 | $18.13 | $18.16 | $17.85 | $17.96 | -0.61% | 316,510 |
| Nov 19, 2025 | $18.07 | $18.15 | $18.00 | $18.07 | -0.55% | 472,816 |
| Nov 18, 2025 | $18.16 | $18.29 | $18.02 | $18.17 | -0.27% | 503,963 |
| Nov 17, 2025 | $18.44 | $18.53 | $18.12 | $18.22 | -3.14% | 122,945 |
| Nov 14, 2025 | $18.81 | $18.89 | $18.62 | $18.81 | +0.05% | 85,290 |
| Nov 13, 2025 | $19.08 | $19.09 | $18.76 | $18.80 | -1.52% | 108,896 |
| Nov 12, 2025 | $19.16 | $19.25 | $19.01 | $19.09 | -0.52% | 105,305 |
| Nov 11, 2025 | $19.16 | $19.22 | $19.11 | $19.19 | 0.00% | 41,978 |
| Nov 10, 2025 | $19.10 | $19.27 | $19.05 | $19.19 | +0.63% | 78,429 |
| Nov 7, 2025 | $19.08 | $19.10 | $18.96 | $19.07 | +0.10% | 61,327 |
| Nov 6, 2025 | $19.12 | $19.12 | $18.96 | $19.05 | -0.31% | 87,234 |
| Nov 5, 2025 | $18.91 | $19.11 | $18.89 | $19.11 | +1.16% | 76,055 |
| Nov 4, 2025 | $18.84 | $18.89 | $18.81 | $18.89 | 0.00% | 58,880 |
| Nov 3, 2025 | $19.10 | $19.10 | $18.84 | $18.89 | -0.63% | 129,980 |
| Oct 31, 2025 | $19.15 | $19.19 | $18.95 | $19.01 | -0.73% | 116,186 |
| Oct 30, 2025 | $19.38 | $19.38 | $19.08 | $19.15 | -1.34% | 127,153 |
| Oct 29, 2025 | $19.40 | $19.50 | $19.34 | $19.41 | -0.15% | 63,143 |
| Oct 28, 2025 | $19.48 | $19.53 | $19.37 | $19.44 | -0.31% | 72,192 |
| Oct 27, 2025 | $19.60 | $19.62 | $19.45 | $19.50 | -0.05% | 50,183 |
| Oct 24, 2025 | $19.53 | $19.55 | $19.43 | $19.51 | +0.31% | 51,134 |
| Oct 23, 2025 | $19.36 | $19.48 | $19.36 | $19.45 | -0.05% | 39,940 |
| Oct 22, 2025 | $19.58 | $19.59 | $19.37 | $19.46 | -0.61% | 52,302 |
| Oct 21, 2025 | $19.47 | $19.62 | $19.45 | $19.58 | +0.62% | 57,693 |
| Oct 20, 2025 | $19.36 | $19.52 | $19.26 | $19.46 | – | 46,463 |
Seasonality
COF.PJ return in each calendar month over the last 7 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 | 4.6% | -0.7% | -5.4% | 1.0% | 1.1% | -1.3% | 3.6% | 0.6% | -0.9% | -2.9% | 3.9% | -1.5% |
| Months up | 4 of 6 | 3 of 7 | 1 of 7 | 5 of 7 | 4 of 7 | 1 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 1 of 7 | 4 of 6 | 2 of 6 |
| 2026 | 1.9% | 2.3% | -4.0% | 2.4% | -1.9% | -0.5% | -1.0% | -1.7% | -5.6% | -0.6% | ||
| 2025 | 4.3% | 3.3% | -6.6% | 0.1% | -0.5% | 0.0% | 5.4% | 2.0% | 2.4% | -1.3% | -2.7% | -0.6% |
| 2024 | 9.9% | 3.9% | -1.9% | -5.7% | 4.7% | -0.6% | -0.4% | 8.6% | 0.9% | -3.0% | 3.3% | -8.3% |
| 2023 | 19.5% | -3.8% | -2.9% | 1.7% | -2.0% | -2.1% | 1.8% | -2.1% | -1.6% | -11.1% | 14.1% | -0.1% |
| 2022 | -5.8% | -5.6% | -3.5% | -10.1% | 4.7% | -5.2% | 7.5% | -6.4% | -4.4% | -5.4% | 7.0% | -5.0% |
| 2021 | -2.5% | -3.4% | 3.8% | 1.2% | 1.8% | 3.1% | -0.3% | -0.5% | 1.3% | -0.2% | -1.1% | 1.6% |
| 2020 | -2.0% | -22.6% | 17.6% | 0.8% | -4.1% | 12.4% | 4.4% | 0.6% | 1.4% | 2.9% | 3.2% |