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
$15.78+0.06 (+0.38%)
Close on Nov 2, 2026Market cap $129.30BP/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
$15.78
+0.38% on the day
52-week range
$15.45 – $19.27
-18.1% from the high
Change over 52 weeks
-17.0%
From $19.01 on Oct 31, 2025
Average volume
146,671
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $15.77 | $15.88 | $15.75 | $15.78 | +0.38% | 190,108 |
| Oct 2026 | $15.66 | $16.39 | $15.45 | $15.72 | -0.63% | 4,126,186 |
| Sep 2026 | $16.75 | $16.96 | $15.78 | $15.82 | -5.55% | 3,883,337 |
| Aug 2026 | $17.38 | $17.50 | $16.65 | $16.75 | -3.40% | 2,479,658 |
| Jul 2026 | $17.56 | $17.69 | $17.26 | $17.34 | -0.97% | 1,822,887 |
| Jun 2026 | $17.69 | $17.69 | $17.14 | $17.51 | -0.51% | 2,904,984 |
| May 2026 | $18.28 | $18.43 | $17.44 | $17.60 | -3.56% | 1,769,687 |
| Apr 2026 | $17.87 | $18.61 | $17.81 | $18.25 | +2.36% | 1,547,646 |
| Mar 2026 | $18.54 | $18.67 | $17.55 | $17.83 | -3.98% | 2,393,186 |
| Feb 2026 | $18.45 | $18.81 | $18.34 | $18.57 | +0.70% | 1,817,197 |
| Jan 2026 | $18.18 | $18.76 | $18.14 | $18.44 | +1.93% | 2,409,181 |
| Dec 2025 | $18.20 | $18.33 | $17.88 | $18.09 | -0.60% | 4,049,056 |
| Nov 2025 | $19.10 | $19.27 | $17.85 | $18.20 | -4.26% | 2,627,287 |
| Oct 2025 | $19.31 | $19.80 | $18.95 | $19.01 | -1.35% | 1,383,059 |
| Sep 2025 | $18.80 | $20.30 | $18.75 | $19.27 | +2.45% | 2,923,971 |
| Aug 2025 | $18.80 | $19.11 | $18.61 | $18.81 | +0.43% | 1,781,283 |
| Jul 2025 | $17.80 | $18.95 | $17.80 | $18.73 | +5.40% | 1,373,181 |
| Jun 2025 | $17.85 | $18.15 | $17.63 | $17.77 | 0.00% | 1,926,982 |
| May 2025 | $18.25 | $18.32 | $17.35 | $17.77 | -2.15% | 1,936,376 |
| Apr 2025 | $18.21 | $18.29 | $16.97 | $18.16 | +0.11% | 3,201,059 |
| Mar 2025 | $19.48 | $19.72 | $18.12 | $18.14 | -6.64% | 2,031,119 |
| Feb 2025 | $19.02 | $19.46 | $18.70 | $19.43 | +1.73% | 2,161,356 |
| Jan 2025 | $18.40 | $19.48 | $17.62 | $19.10 | +4.31% | 2,906,584 |
| Dec 2024 | $19.92 | $19.92 | $17.85 | $18.31 | -8.27% | 4,218,442 |
| Nov 2024 | $19.72 | $20.36 | $19.00 | $19.96 | +1.73% | 2,189,718 |
| Oct 2024 | $20.34 | $20.72 | $19.54 | $19.62 | -3.02% | 2,397,434 |
| Sep 2024 | $20.18 | $20.85 | $19.90 | $20.23 | +0.95% | 2,817,494 |
| Aug 2024 | $18.81 | $20.31 | $18.81 | $20.04 | +6.99% | 1,748,520 |
| Jul 2024 | $18.75 | $19.56 | $18.60 | $18.73 | -0.43% | 1,627,918 |
| Jun 2024 | $19.10 | $19.23 | $18.61 | $18.81 | -0.63% | 1,311,271 |
| May 2024 | $18.45 | $19.28 | $18.00 | $18.93 | +3.10% | 2,111,861 |
| Apr 2024 | $19.48 | $19.63 | $18.07 | $18.36 | -5.65% | 1,733,374 |
| Mar 2024 | $19.83 | $20.07 | $19.30 | $19.46 | -1.92% | 2,211,169 |
| Feb 2024 | $19.51 | $19.88 | $18.83 | $19.84 | +2.32% | 1,977,793 |
| Jan 2024 | $17.64 | $19.77 | $17.34 | $19.39 | +9.92% | 2,216,302 |
| Dec 2023 | $17.80 | $18.71 | $17.54 | $17.64 | -0.06% | 2,741,709 |
| Nov 2023 | $15.76 | $17.95 | $15.74 | $17.65 | +12.21% | 1,882,146 |
| Oct 2023 | $17.70 | $17.80 | $15.05 | $15.73 | -11.08% | 2,563,898 |
| Sep 2023 | $18.27 | $18.35 | $17.32 | $17.69 | -1.61% | 1,481,599 |
| Aug 2023 | $18.61 | $18.71 | $17.25 | $17.98 | -3.70% | 1,391,403 |
| Jul 2023 | $18.28 | $18.91 | $17.60 | $18.67 | +1.80% | 1,502,134 |
| Jun 2023 | $18.97 | $19.76 | $18.00 | $18.34 | -2.08% | 1,815,107 |
| May 2023 | $19.54 | $19.64 | $16.02 | $18.73 | -3.75% | 2,770,581 |
| Apr 2023 | $19.23 | $19.72 | $18.68 | $19.46 | +1.67% | 1,749,079 |
| Mar 2023 | $19.83 | $19.86 | $17.32 | $19.14 | -2.89% | 2,987,053 |
| Feb 2023 | $20.76 | $20.92 | $19.15 | $19.71 | -5.24% | 2,208,704 |
| Jan 2023 | $17.62 | $20.85 | $17.62 | $20.80 | +19.54% | 2,730,388 |
| Dec 2022 | $18.69 | $19.03 | $17.36 | $17.40 | -5.02% | 5,371,089 |
| Nov 2022 | $17.58 | $18.67 | $17.01 | $18.32 | +5.29% | 4,081,357 |
| Oct 2022 | $18.54 | $19.08 | $17.07 | $17.40 | -5.38% | 2,928,854 |
| Sep 2022 | $19.16 | $19.31 | $17.96 | $18.39 | -4.37% | 3,489,854 |
| Aug 2022 | $20.82 | $22.00 | $19.10 | $19.23 | -7.64% | 2,735,750 |
| Jul 2022 | $19.50 | $20.88 | $19.16 | $20.82 | +7.49% | 2,199,537 |
| Jun 2022 | $20.68 | $20.77 | $18.09 | $19.37 | -5.23% | 3,140,598 |
| May 2022 | $19.70 | $20.55 | $17.77 | $20.44 | +3.08% | 5,354,243 |
| Apr 2022 | $22.13 | $22.13 | $19.32 | $19.83 | -10.11% | 3,448,368 |
| Mar 2022 | $23.00 | $23.23 | $21.13 | $22.06 | -3.46% | 3,005,155 |
| Feb 2022 | $24.60 | $24.73 | $21.91 | $22.85 | -6.77% | 5,475,125 |
| Jan 2022 | $26.02 | $26.02 | $23.66 | $24.51 | -5.80% | 2,846,585 |
| Dec 2021 | $25.77 | $26.18 | $25.67 | $26.02 | +1.60% | 2,142,849 |
| Nov 2021 | $26.26 | $26.44 | $25.01 | $25.61 | -2.21% | 1,818,242 |
| Oct 2021 | $26.25 | $26.49 | $25.75 | $26.19 | -0.15% | 1,344,627 |
| Sep 2021 | $26.03 | $26.53 | $25.88 | $26.23 | +1.31% | 2,159,486 |
| Aug 2021 | $26.36 | $26.74 | $25.73 | $25.89 | -1.60% | 2,166,446 |
| Jul 2021 | $26.36 | $26.49 | $25.90 | $26.31 | -0.30% | 2,549,710 |
| Jun 2021 | $25.67 | $26.39 | $25.62 | $26.39 | +3.13% | 2,125,921 |
| May 2021 | $25.52 | $25.94 | $25.08 | $25.59 | +0.55% | 2,233,822 |
| Apr 2021 | $25.16 | $25.84 | $25.16 | $25.45 | +1.23% | 2,549,846 |
| Mar 2021 | $24.40 | $25.37 | $24.39 | $25.14 | +3.84% | 3,920,827 |
| Feb 2021 | $25.40 | $25.67 | $24.01 | $24.21 | -4.50% | 4,949,511 |
| Jan 2021 | $26.10 | $26.12 | $24.80 | $25.35 | -2.50% | 4,219,067 |
| Dec 2020 | $25.28 | $26.23 | $25.23 | $26.00 | +3.22% | 4,918,960 |
| Nov 2020 | $24.78 | $25.42 | $24.75 | $25.19 | +1.70% | 5,148,779 |
| Oct 2020 | $24.58 | $25.00 | $24.46 | $24.77 | +1.43% | 4,880,811 |
| Sep 2020 | $24.41 | $24.85 | $23.81 | $24.42 | +0.62% | 4,924,927 |
| Aug 2020 | $23.52 | $24.47 | $23.14 | $24.27 | +3.06% | 4,461,962 |
| Jul 2020 | $21.01 | $23.55 | $20.82 | $23.55 | +12.36% | 4,508,607 |
| Jun 2020 | $21.78 | $22.43 | $20.61 | $20.96 | -4.07% | 4,452,449 |
| May 2020 | $21.68 | $22.23 | $19.59 | $21.85 | -1.18% | 4,009,787 |
| Apr 2020 | $18.26 | $22.14 | $17.00 | $22.11 | +17.61% | 5,837,841 |
| Mar 2020 | $24.20 | $25.01 | $10.76 | $18.80 | -22.60% | 12,223,870 |
| Feb 2020 | $24.84 | $25.05 | $24.04 | $24.29 | -2.01% | 23,647,472 |
| Jan 2020 | $24.95 | $25.00 | $24.55 | $24.79 | – | 14,874,221 |
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% | 3.4% | -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 | 5 of 7 | 2 of 6 |
| 2026 | 1.9% | 2.3% | -4.0% | 2.4% | -1.9% | -0.5% | -1.0% | -1.7% | -5.6% | -0.6% | 0.4% | |
| 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% |