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 $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
$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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.77 | $15.88 | $15.75 | $15.78 | +0.38% | 190,108 |
| Oct 26, 2026 | $16.03 | $16.12 | $15.49 | $15.72 | -2.00% | 880,292 |
| Oct 19, 2026 | $16.19 | $16.19 | $15.85 | $16.04 | -0.12% | 745,745 |
| Oct 12, 2026 | $15.84 | $16.35 | $15.45 | $16.06 | +0.82% | 833,589 |
| Oct 5, 2026 | $16.08 | $16.27 | $15.81 | $15.93 | -0.93% | 1,194,842 |
| Sep 28, 2026 | $16.13 | $16.39 | $15.62 | $16.08 | -0.43% | 1,246,401 |
| Sep 21, 2026 | $16.80 | $16.88 | $16.05 | $16.15 | -3.29% | 1,087,743 |
| Sep 14, 2026 | $16.78 | $16.94 | $16.39 | $16.70 | -1.01% | 711,296 |
| Sep 8, 2026 | $16.75 | $16.96 | $16.50 | $16.87 | +0.72% | 928,693 |
| Aug 31, 2026 | $16.80 | $16.94 | $16.65 | $16.75 | -0.77% | 534,530 |
| Aug 24, 2026 | $16.94 | $17.05 | $16.75 | $16.88 | -0.06% | 827,115 |
| Aug 17, 2026 | $16.91 | $17.06 | $16.77 | $16.89 | -1.75% | 630,599 |
| Aug 10, 2026 | $17.20 | $17.30 | $17.15 | $17.19 | -0.58% | 525,776 |
| Aug 3, 2026 | $17.38 | $17.50 | $17.25 | $17.29 | -0.29% | 342,560 |
| Jul 27, 2026 | $17.41 | $17.47 | $17.26 | $17.34 | +0.17% | 419,190 |
| Jul 20, 2026 | $17.54 | $17.60 | $17.30 | $17.31 | -1.48% | 529,725 |
| Jul 13, 2026 | $17.38 | $17.59 | $17.37 | $17.57 | +0.69% | 413,383 |
| Jul 6, 2026 | $17.55 | $17.69 | $17.32 | $17.45 | -0.57% | 357,810 |
| Jun 29, 2026 | $17.27 | $17.64 | $17.26 | $17.55 | +1.50% | 723,621 |
| Jun 22, 2026 | $17.37 | $17.43 | $17.20 | $17.29 | -0.97% | 488,165 |
| Jun 15, 2026 | $17.37 | $17.50 | $17.33 | $17.46 | +0.69% | 698,225 |
| Jun 8, 2026 | $17.33 | $17.38 | $17.14 | $17.34 | +0.41% | 515,737 |
| Jun 1, 2026 | $17.69 | $17.69 | $17.21 | $17.27 | -1.88% | 582,015 |
| May 26, 2026 | $17.65 | $17.79 | $17.55 | $17.60 | +0.28% | 559,324 |
| May 18, 2026 | $18.03 | $18.08 | $17.44 | $17.55 | -2.50% | 560,437 |
| May 11, 2026 | $18.37 | $18.39 | $17.99 | $18.00 | -2.01% | 277,591 |
| May 4, 2026 | $18.24 | $18.43 | $18.14 | $18.37 | +0.71% | 307,150 |
| Apr 27, 2026 | $18.42 | $18.47 | $18.07 | $18.24 | -0.87% | 514,930 |
| Apr 20, 2026 | $18.50 | $18.57 | $18.33 | $18.40 | -0.92% | 272,551 |
| Apr 13, 2026 | $18.31 | $18.61 | $18.31 | $18.57 | +1.25% | 256,797 |
| Apr 6, 2026 | $17.94 | $18.43 | $17.93 | $18.34 | +1.89% | 412,155 |
| Mar 30, 2026 | $17.77 | $18.00 | $17.73 | $18.00 | +1.58% | 816,049 |
| Mar 23, 2026 | $17.89 | $18.06 | $17.55 | $17.72 | -0.45% | 519,968 |
| Mar 16, 2026 | $18.28 | $18.32 | $17.75 | $17.80 | -1.98% | 371,692 |
| Mar 9, 2026 | $18.44 | $18.48 | $18.13 | $18.16 | -1.47% | 488,060 |
| Mar 2, 2026 | $18.54 | $18.67 | $18.37 | $18.43 | -0.75% | 353,815 |
| Feb 23, 2026 | $18.70 | $18.74 | $18.34 | $18.57 | -0.80% | 589,671 |
| Feb 17, 2026 | $18.56 | $18.77 | $18.47 | $18.72 | -0.21% | 453,414 |
| Feb 9, 2026 | $18.57 | $18.81 | $18.53 | $18.76 | +1.07% | 423,386 |
| Feb 2, 2026 | $18.45 | $18.69 | $18.44 | $18.56 | +0.66% | 350,726 |
| Jan 26, 2026 | $18.63 | $18.73 | $18.44 | $18.44 | -1.02% | 482,120 |
| Jan 20, 2026 | $18.47 | $18.69 | $18.38 | $18.63 | +0.22% | 500,086 |
| Jan 12, 2026 | $18.35 | $18.76 | $18.23 | $18.59 | +0.76% | 641,766 |
| Jan 5, 2026 | $18.45 | $18.59 | $18.27 | $18.45 | +0.11% | 700,282 |
| Dec 29, 2025 | $18.06 | $18.43 | $18.03 | $18.43 | +2.05% | 618,917 |
| Dec 22, 2025 | $18.20 | $18.26 | $18.02 | $18.06 | -0.82% | 496,168 |
| Dec 15, 2025 | $18.22 | $18.30 | $18.15 | $18.21 | -0.05% | 1,156,684 |
| Dec 8, 2025 | $17.98 | $18.33 | $17.88 | $18.22 | +1.39% | 1,008,088 |
| Dec 1, 2025 | $18.20 | $18.27 | $17.90 | $17.97 | -1.26% | 854,126 |
| Nov 24, 2025 | $18.12 | $18.34 | $18.05 | $18.20 | +0.83% | 312,484 |
| Nov 17, 2025 | $18.44 | $18.53 | $17.85 | $18.05 | -4.04% | 1,481,429 |
| Nov 10, 2025 | $19.10 | $19.27 | $18.62 | $18.81 | -1.36% | 419,898 |
| Nov 3, 2025 | $19.10 | $19.12 | $18.81 | $19.07 | +0.32% | 413,476 |
| Oct 27, 2025 | $19.60 | $19.62 | $18.95 | $19.01 | -2.56% | 428,857 |
| Oct 20, 2025 | $19.36 | $19.62 | $19.26 | $19.51 | +1.30% | 247,532 |
| Oct 13, 2025 | $19.26 | $19.46 | $19.10 | $19.26 | +0.42% | 232,357 |
| Oct 6, 2025 | $19.52 | $19.61 | $19.13 | $19.18 | -1.59% | 346,799 |
| Sep 29, 2025 | $19.68 | $19.80 | $19.24 | $19.49 | -0.86% | 294,500 |
| Sep 22, 2025 | $20.10 | $20.10 | $19.51 | $19.66 | -2.19% | 1,603,184 |
| Sep 15, 2025 | $20.15 | $20.30 | $19.87 | $20.10 | -0.30% | 404,067 |
| Sep 8, 2025 | $19.61 | $20.25 | $19.61 | $20.16 | +3.01% | 411,323 |
| Sep 2, 2025 | $18.80 | $19.58 | $18.75 | $19.57 | +4.04% | 338,411 |
| Aug 25, 2025 | $19.08 | $19.08 | $18.77 | $18.81 | -1.36% | 567,868 |
| Aug 18, 2025 | $18.73 | $19.11 | $18.66 | $19.07 | +2.14% | 558,491 |
| Aug 11, 2025 | $18.88 | $19.08 | $18.61 | $18.67 | -1.32% | 248,900 |
| Aug 4, 2025 | $18.86 | $19.05 | $18.78 | $18.92 | +0.85% | 357,378 |
| Jul 28, 2025 | $18.74 | $18.95 | $18.58 | $18.76 | +0.16% | 312,070 |
| Jul 21, 2025 | $18.64 | $18.80 | $18.51 | $18.73 | +0.48% | 260,371 |
| Jul 14, 2025 | $18.71 | $18.71 | $18.23 | $18.64 | -0.32% | 325,208 |
| Jul 7, 2025 | $18.50 | $18.84 | $18.26 | $18.70 | +0.65% | 295,282 |
| Jun 30, 2025 | $17.89 | $18.64 | $17.77 | $18.58 | +3.97% | 521,132 |
| Jun 23, 2025 | $17.88 | $18.15 | $17.79 | $17.87 | +0.51% | 393,077 |
| Jun 16, 2025 | $17.81 | $17.89 | $17.63 | $17.78 | +0.15% | 232,914 |
| Jun 9, 2025 | $17.86 | $18.04 | $17.72 | $17.75 | -0.60% | 296,832 |
| Jun 2, 2025 | $17.85 | $18.02 | $17.66 | $17.86 | +0.51% | 711,923 |
| May 27, 2025 | $17.71 | $18.02 | $17.63 | $17.77 | +0.97% | 671,738 |
| May 19, 2025 | $17.97 | $18.32 | $17.35 | $17.60 | -2.60% | 560,539 |
| May 12, 2025 | $18.22 | $18.22 | $17.98 | $18.07 | +0.17% | 319,538 |
| May 5, 2025 | $18.02 | $18.26 | $17.98 | $18.04 | -0.50% | 247,932 |
| Apr 28, 2025 | $17.89 | $18.29 | $17.81 | $18.13 | +1.23% | 385,990 |
| Apr 21, 2025 | $17.30 | $17.94 | $17.18 | $17.91 | +3.47% | 526,424 |
| Apr 14, 2025 | $17.12 | $17.48 | $17.06 | $17.31 | +1.82% | 472,398 |
| Apr 7, 2025 | $17.58 | $18.23 | $16.97 | $17.00 | -5.76% | 1,578,958 |
| Mar 31, 2025 | $18.27 | $18.39 | $17.57 | $18.04 | -1.80% | 779,881 |
| Mar 24, 2025 | $19.18 | $19.20 | $18.36 | $18.37 | -4.02% | 432,134 |
| Mar 17, 2025 | $19.10 | $19.19 | $18.90 | $19.14 | +0.68% | 279,579 |
| Mar 10, 2025 | $19.03 | $19.18 | $18.70 | $19.01 | -0.47% | 428,944 |
| Mar 3, 2025 | $19.48 | $19.72 | $19.08 | $19.10 | -1.70% | 484,499 |
| Feb 24, 2025 | $18.91 | $19.46 | $18.80 | $19.43 | +3.08% | 1,194,043 |
| Feb 18, 2025 | $18.99 | $19.11 | $18.76 | $18.85 | -2.63% | 308,222 |
| Feb 10, 2025 | $19.15 | $19.41 | $18.70 | $19.36 | +1.84% | 353,969 |
| Feb 3, 2025 | $19.02 | $19.25 | $18.86 | $19.01 | -0.47% | 305,122 |
| Jan 27, 2025 | $19.01 | $19.48 | $18.92 | $19.10 | +0.10% | 444,923 |
| Jan 21, 2025 | $18.60 | $19.10 | $18.54 | $19.08 | +3.14% | 676,669 |
| Jan 13, 2025 | $17.81 | $18.72 | $17.62 | $18.50 | +3.47% | 574,614 |
| Jan 6, 2025 | $19.05 | $19.05 | $17.83 | $17.88 | -5.97% | 725,412 |
| Dec 30, 2024 | $17.85 | $19.08 | $17.85 | $19.02 | +5.93% | 1,780,293 |
| Dec 23, 2024 | $18.33 | $18.45 | $17.85 | $17.95 | -2.18% | 710,961 |
| Dec 16, 2024 | $18.73 | $18.80 | $18.01 | $18.35 | -2.24% | 1,068,973 |
| Dec 9, 2024 | $19.20 | $19.48 | $18.66 | $18.77 | -2.24% | 543,181 |
| Dec 2, 2024 | $19.92 | $19.92 | $19.20 | $19.20 | -3.81% | 600,000 |
| Nov 25, 2024 | $19.58 | $19.98 | $19.25 | $19.96 | +2.83% | 432,997 |
| Nov 18, 2024 | $19.36 | $19.51 | $19.00 | $19.41 | +0.21% | 506,102 |
| Nov 11, 2024 | $20.25 | $20.25 | $19.30 | $19.37 | -4.11% | 645,659 |
| Nov 4, 2024 | $19.65 | $20.36 | $19.60 | $20.20 | +3.17% | 517,024 |
| Oct 28, 2024 | $19.99 | $19.99 | $19.51 | $19.58 | -1.56% | 496,354 |
| Oct 21, 2024 | $20.42 | $20.42 | $19.84 | $19.89 | -3.02% | 503,705 |
| Oct 14, 2024 | $20.25 | $20.72 | $20.19 | $20.51 | +0.79% | 495,005 |
| Oct 7, 2024 | $20.27 | $20.35 | $20.00 | $20.35 | +0.05% | 387,415 |
| Sep 30, 2024 | $20.75 | $20.77 | $20.02 | $20.34 | -1.79% | 1,381,368 |
| Sep 23, 2024 | $20.64 | $20.85 | $20.55 | $20.71 | +0.29% | 462,901 |
| Sep 16, 2024 | $20.35 | $20.72 | $20.25 | $20.65 | +1.77% | 609,668 |
| Sep 9, 2024 | $20.31 | $20.44 | $19.90 | $20.29 | +0.30% | 480,866 |
| Sep 3, 2024 | $20.18 | $20.50 | $20.02 | $20.23 | +0.95% | 485,582 |
| Aug 26, 2024 | $20.05 | $20.31 | $19.87 | $20.04 | +0.20% | 456,341 |
| Aug 19, 2024 | $19.84 | $20.00 | $19.64 | $20.00 | -0.60% | 433,585 |
| Aug 12, 2024 | $19.38 | $20.12 | $19.26 | $20.12 | +3.60% | 268,506 |
| Aug 5, 2024 | $18.94 | $19.61 | $18.87 | $19.42 | +0.67% | 399,338 |
| Jul 29, 2024 | $19.14 | $19.29 | $18.66 | $19.29 | +1.31% | 602,026 |
| Jul 22, 2024 | $19.50 | $19.54 | $18.87 | $19.04 | -2.11% | 360,115 |
| Jul 15, 2024 | $19.49 | $19.55 | $19.24 | $19.45 | -0.36% | 343,902 |
| Jul 8, 2024 | $19.18 | $19.56 | $18.83 | $19.52 | +1.99% | 292,883 |
| Jul 1, 2024 | $18.75 | $19.19 | $18.60 | $19.14 | +1.75% | 219,742 |
| Jun 24, 2024 | $19.11 | $19.23 | $18.81 | $18.81 | -1.83% | 402,551 |
| Jun 17, 2024 | $18.73 | $19.23 | $18.69 | $19.16 | +1.64% | 256,072 |
| Jun 10, 2024 | $18.93 | $19.12 | $18.61 | $18.85 | -0.37% | 278,025 |
| Jun 3, 2024 | $19.10 | $19.19 | $18.81 | $18.92 | -0.05% | 374,623 |
| May 28, 2024 | $18.58 | $18.93 | $18.00 | $18.93 | +2.44% | 469,105 |
| May 20, 2024 | $18.59 | $18.80 | $18.16 | $18.48 | -1.07% | 539,027 |
| May 13, 2024 | $18.97 | $19.28 | $18.58 | $18.68 | -1.06% | 351,728 |
| May 6, 2024 | $18.92 | $19.19 | $18.68 | $18.88 | -0.32% | 380,882 |
| Apr 29, 2024 | $18.80 | $19.07 | $18.29 | $18.94 | +1.39% | 550,460 |
| Apr 22, 2024 | $18.35 | $18.92 | $18.30 | $18.68 | +1.69% | 252,833 |
| Apr 15, 2024 | $18.53 | $18.56 | $18.07 | $18.37 | -0.81% | 466,655 |
| Apr 8, 2024 | $19.37 | $19.52 | $18.37 | $18.52 | -4.34% | 378,477 |
| Apr 1, 2024 | $19.48 | $19.63 | $19.09 | $19.36 | -0.51% | 456,068 |
| Mar 25, 2024 | $19.76 | $19.97 | $19.41 | $19.46 | -1.96% | 624,171 |
| Mar 18, 2024 | $19.43 | $19.96 | $19.35 | $19.85 | +2.11% | 493,620 |
| Mar 11, 2024 | $19.70 | $19.93 | $19.30 | $19.44 | -1.32% | 436,382 |
| Mar 4, 2024 | $19.63 | $19.78 | $19.54 | $19.70 | -0.05% | 519,362 |
| Feb 26, 2024 | $19.48 | $20.07 | $19.05 | $19.71 | +1.23% | 635,384 |
| Feb 20, 2024 | $19.08 | $19.54 | $19.08 | $19.47 | +1.99% | 405,867 |
| Feb 12, 2024 | $19.71 | $19.80 | $18.83 | $19.09 | -2.90% | 456,914 |
| Feb 5, 2024 | $19.60 | $19.74 | $19.11 | $19.66 | -0.20% | 446,866 |
| Jan 29, 2024 | $19.42 | $19.79 | $19.15 | $19.70 | +1.55% | 488,720 |
| Jan 22, 2024 | $18.62 | $19.44 | $18.62 | $19.40 | +4.36% | 383,234 |
| Jan 16, 2024 | $18.65 | $18.74 | $18.18 | $18.59 | -0.59% | 443,555 |
| Jan 8, 2024 | $17.69 | $18.73 | $17.62 | $18.70 | +5.89% | 566,156 |
| Jan 2, 2024 | $17.64 | $17.90 | $17.34 | $17.66 | +0.11% | 505,033 |
| Dec 26, 2023 | $17.82 | $18.00 | $17.59 | $17.64 | -1.12% | 689,301 |
| Dec 18, 2023 | $18.14 | $18.29 | $17.75 | $17.84 | -1.87% | 775,984 |
| Dec 11, 2023 | $17.83 | $18.71 | $17.54 | $18.18 | +1.79% | 667,663 |
| Dec 4, 2023 | $17.92 | $18.07 | $17.62 | $17.86 | -0.72% | 481,478 |
| Nov 27, 2023 | $17.20 | $18.07 | $17.17 | $17.99 | +3.99% | 638,184 |
| Nov 20, 2023 | $17.53 | $17.65 | $17.06 | $17.30 | -1.65% | 274,687 |
| Nov 13, 2023 | $16.96 | $17.88 | $16.82 | $17.59 | +3.17% | 400,214 |
| Nov 6, 2023 | $17.27 | $17.39 | $16.72 | $17.05 | -1.27% | 336,102 |
| Oct 30, 2023 | $15.75 | $17.48 | $15.60 | $17.27 | +10.21% | 594,774 |
| Oct 23, 2023 | $15.23 | $16.22 | $15.21 | $15.67 | +1.89% | 569,329 |
| Oct 16, 2023 | $16.33 | $16.47 | $15.05 | $15.38 | -5.47% | 698,588 |
| Oct 9, 2023 | $16.89 | $17.34 | $16.27 | $16.27 | -3.84% | 562,281 |
| Oct 2, 2023 | $17.70 | $17.80 | $16.75 | $16.92 | -4.35% | 499,168 |
| Sep 25, 2023 | $17.73 | $18.02 | $17.32 | $17.69 | -1.39% | 667,134 |
| Sep 18, 2023 | $18.15 | $18.35 | $17.77 | $17.94 | -1.05% | 287,180 |
| Sep 11, 2023 | $18.09 | $18.24 | $17.93 | $18.13 | +0.22% | 274,694 |
| Sep 5, 2023 | $18.19 | $18.29 | $17.90 | $18.09 | -0.44% | 191,049 |
| Aug 28, 2023 | $17.92 | $18.30 | $17.71 | $18.17 | +1.91% | 313,760 |
| Aug 21, 2023 | $17.56 | $18.01 | $17.25 | $17.83 | +1.36% | 250,209 |
| Aug 14, 2023 | $18.59 | $18.59 | $17.39 | $17.59 | -5.28% | 389,703 |
| Aug 7, 2023 | $18.56 | $18.71 | $18.33 | $18.57 | -0.05% | 291,483 |
| Jul 31, 2023 | $18.49 | $18.74 | $18.37 | $18.58 | +1.03% | 275,901 |
| Jul 24, 2023 | $18.29 | $18.91 | $18.13 | $18.39 | +0.99% | 340,501 |
| Jul 17, 2023 | $18.30 | $18.36 | $17.82 | $18.21 | -0.33% | 280,075 |
| Jul 10, 2023 | $17.91 | $18.62 | $17.88 | $18.27 | +2.01% | 477,160 |
| Jul 3, 2023 | $18.28 | $18.83 | $17.60 | $17.91 | -2.34% | 336,287 |
| Jun 26, 2023 | $18.15 | $18.45 | $18.00 | $18.34 | +0.82% | 518,097 |
| Jun 20, 2023 | $18.48 | $18.50 | $18.00 | $18.19 | -0.98% | 275,492 |
| Jun 12, 2023 | $18.63 | $18.74 | $18.21 | $18.37 | -0.70% | 341,957 |
| Jun 5, 2023 | $19.42 | $19.57 | $18.49 | $18.50 | -4.74% | 449,623 |
| May 30, 2023 | $18.75 | $19.76 | $18.55 | $19.42 | +4.80% | 522,359 |
| May 22, 2023 | $17.67 | $18.53 | $17.60 | $18.53 | +4.90% | 596,449 |
| May 15, 2023 | $17.32 | $17.91 | $16.73 | $17.67 | +2.17% | 570,194 |
| May 8, 2023 | $17.34 | $17.50 | $16.65 | $17.29 | +0.70% | 431,130 |
| May 1, 2023 | $19.54 | $19.64 | $16.02 | $17.17 | -11.77% | 880,387 |
| Apr 24, 2023 | $19.61 | $19.72 | $19.01 | $19.46 | -0.15% | 679,233 |
| Apr 17, 2023 | $19.06 | $19.61 | $18.89 | $19.49 | +2.58% | 456,681 |
| Apr 10, 2023 | $19.00 | $19.25 | $18.68 | $19.00 | -0.63% | 327,502 |
| Apr 3, 2023 | $19.23 | $19.37 | $18.88 | $19.12 | -0.10% | 285,663 |
| Mar 27, 2023 | $18.03 | $19.18 | $18.01 | $19.14 | +7.83% | 673,900 |
| Mar 20, 2023 | $18.10 | $18.71 | $17.60 | $17.75 | -1.93% | 393,736 |
| Mar 13, 2023 | $17.96 | $19.00 | $17.32 | $18.10 | -3.67% | 963,248 |
| Mar 6, 2023 | $19.58 | $19.66 | $18.50 | $18.79 | -3.59% | 470,561 |
| Feb 27, 2023 | $19.69 | $19.87 | $19.10 | $19.49 | -0.36% | 745,990 |
| Feb 21, 2023 | $19.71 | $19.99 | $19.15 | $19.56 | -1.46% | 582,215 |
| Feb 13, 2023 | $20.33 | $20.47 | $19.81 | $19.85 | -3.27% | 458,959 |
| Feb 6, 2023 | $20.42 | $20.86 | $20.21 | $20.52 | -0.05% | 523,333 |
| Jan 30, 2023 | $20.32 | $20.92 | $20.32 | $20.53 | +0.74% | 720,288 |
| Jan 23, 2023 | $20.29 | $20.63 | $19.99 | $20.38 | +0.59% | 670,502 |
| Jan 17, 2023 | $19.54 | $20.44 | $19.54 | $20.26 | +3.95% | 457,746 |
| Jan 9, 2023 | $19.14 | $19.64 | $18.86 | $19.49 | +1.88% | 758,976 |
| Jan 3, 2023 | $17.62 | $19.21 | $17.62 | $19.13 | +9.94% | 506,691 |
| Dec 27, 2022 | $18.05 | $18.14 | $17.36 | $17.40 | -4.13% | 1,480,713 |
| Dec 19, 2022 | $18.46 | $18.55 | $18.07 | $18.15 | -2.37% | 1,454,868 |
| Dec 12, 2022 | $17.99 | $18.63 | $17.95 | $18.59 | +3.28% | 1,267,675 |
| Dec 5, 2022 | $18.97 | $18.97 | $18.00 | $18.00 | -5.26% | 775,850 |
| Nov 28, 2022 | $18.58 | $19.03 | $17.87 | $19.00 | +2.15% | 869,393 |
| Nov 21, 2022 | $18.09 | $18.63 | $17.96 | $18.60 | +3.16% | 559,369 |
| Nov 14, 2022 | $18.50 | $18.52 | $17.92 | $18.03 | -2.91% | 870,048 |
| Nov 7, 2022 | $17.11 | $18.67 | $17.01 | $18.57 | +8.79% | 1,276,763 |
| Oct 31, 2022 | $17.67 | $17.77 | $17.01 | $17.07 | -3.56% | 1,138,625 |
| Oct 24, 2022 | $17.24 | $17.87 | $17.17 | $17.70 | +2.31% | 606,417 |
| Oct 17, 2022 | $17.86 | $18.01 | $17.07 | $17.30 | -2.26% | 802,665 |
| Oct 10, 2022 | $18.24 | $18.30 | $17.50 | $17.70 | -3.59% | 591,187 |
| Oct 3, 2022 | $18.54 | $19.08 | $18.23 | $18.36 | -0.16% | 687,727 |
| Sep 26, 2022 | $18.10 | $18.54 | $17.96 | $18.39 | +1.04% | 900,844 |
| Sep 19, 2022 | $18.83 | $18.90 | $18.02 | $18.20 | -3.75% | 1,038,350 |
| Sep 12, 2022 | $19.17 | $19.31 | $18.68 | $18.91 | -1.20% | 639,881 |
| Sep 6, 2022 | $19.10 | $19.23 | $18.58 | $19.14 | +0.37% | 512,574 |
| Aug 29, 2022 | $19.81 | $20.05 | $18.82 | $19.07 | -4.46% | 743,212 |
| Aug 22, 2022 | $20.24 | $20.40 | $19.10 | $19.96 | -2.49% | 536,779 |
| Aug 15, 2022 | $21.85 | $21.99 | $20.15 | $20.47 | -6.44% | 638,133 |
| Aug 8, 2022 | $21.80 | $22.00 | $21.45 | $21.88 | +0.74% | 427,736 |
| Aug 1, 2022 | $20.82 | $21.98 | $20.82 | $21.72 | +4.32% | 788,095 |
| Jul 25, 2022 | $20.57 | $20.88 | $20.48 | $20.82 | +1.02% | 942,556 |
| Jul 18, 2022 | $20.34 | $20.70 | $20.10 | $20.61 | +2.03% | 448,255 |
| Jul 11, 2022 | $19.77 | $20.25 | $19.46 | $20.20 | +2.33% | 357,749 |
| Jul 5, 2022 | $19.65 | $19.74 | $19.16 | $19.74 | +0.41% | 374,637 |
| Jun 27, 2022 | $19.33 | $19.69 | $19.06 | $19.66 | +1.71% | 321,447 |
| Jun 21, 2022 | $18.86 | $19.41 | $18.67 | $19.33 | +3.37% | 699,030 |
| Jun 13, 2022 | $18.80 | $19.47 | $18.09 | $18.70 | -2.86% | 1,206,252 |
| Jun 6, 2022 | $20.42 | $20.61 | $19.25 | $19.25 | -5.31% | 588,659 |
| May 31, 2022 | $20.29 | $20.77 | $19.88 | $20.33 | -0.25% | 619,768 |
| May 23, 2022 | $18.01 | $20.55 | $17.77 | $20.38 | +12.41% | 1,303,089 |
| May 16, 2022 | $19.27 | $19.73 | $17.90 | $18.13 | -6.88% | 1,386,640 |
| May 9, 2022 | $18.83 | $19.59 | $18.53 | $19.47 | +2.96% | 1,047,855 |
| May 2, 2022 | $19.70 | $19.92 | $18.75 | $18.91 | -4.64% | 1,398,441 |
| Apr 25, 2022 | $19.72 | $20.11 | $19.32 | $19.83 | +0.15% | 925,788 |
| Apr 18, 2022 | $20.55 | $20.64 | $19.63 | $19.80 | -4.02% | 988,401 |
| Apr 11, 2022 | $21.00 | $21.00 | $20.30 | $20.63 | -2.23% | 700,489 |
| Apr 4, 2022 | $21.95 | $22.12 | $21.03 | $21.10 | -3.87% | 697,324 |
| Mar 28, 2022 | $21.23 | $22.14 | $21.22 | $21.95 | +3.34% | 568,711 |
| Mar 21, 2022 | $22.17 | $22.25 | $21.13 | $21.24 | -4.50% | 767,581 |
| Mar 14, 2022 | $22.00 | $22.24 | $21.24 | $22.24 | +0.68% | 738,261 |
| Mar 7, 2022 | $22.84 | $22.86 | $22.01 | $22.09 | -3.07% | 513,534 |
| Feb 28, 2022 | $22.78 | $23.23 | $22.70 | $22.79 | 0.00% | 753,267 |
| Feb 22, 2022 | $22.75 | $22.92 | $22.02 | $22.79 | +0.18% | 828,798 |
| Feb 14, 2022 | $22.31 | $22.87 | $21.91 | $22.75 | +1.16% | 2,119,510 |
| Feb 7, 2022 | $23.84 | $23.84 | $22.28 | $22.49 | -5.19% | 1,239,923 |
| Jan 31, 2022 | $24.32 | $24.73 | $23.66 | $23.72 | -2.39% | 1,267,961 |
| Jan 24, 2022 | $25.06 | $25.11 | $23.66 | $24.30 | -3.19% | 1,064,157 |
| Jan 18, 2022 | $25.41 | $25.51 | $25.05 | $25.10 | -1.49% | 730,714 |
| Jan 10, 2022 | $25.55 | $25.74 | $25.41 | $25.48 | -0.82% | 329,124 |
| Jan 3, 2022 | $26.02 | $26.02 | $25.46 | $25.69 | -1.27% | 541,690 |
| Dec 27, 2021 | $26.12 | $26.13 | $25.93 | $26.02 | -0.08% | 461,922 |
| Dec 20, 2021 | $25.82 | $26.18 | $25.76 | $26.04 | +0.81% | 556,035 |
| Dec 13, 2021 | $25.88 | $26.05 | $25.77 | $25.83 | -0.31% | 657,545 |
| Dec 6, 2021 | $25.75 | $26.07 | $25.69 | $25.91 | +0.62% | 244,337 |
| Nov 29, 2021 | $25.21 | $25.98 | $25.20 | $25.75 | +2.39% | 814,542 |
| Nov 22, 2021 | $25.62 | $25.67 | $25.01 | $25.15 | -1.83% | 218,751 |
| Nov 15, 2021 | $25.64 | $25.77 | $25.51 | $25.62 | 0.00% | 267,485 |
| Nov 8, 2021 | $26.44 | $26.44 | $25.47 | $25.62 | -3.10% | 453,450 |
| Nov 1, 2021 | $26.26 | $26.44 | $26.18 | $26.44 | +0.95% | 287,024 |
| Oct 25, 2021 | $26.31 | $26.35 | $26.12 | $26.19 | -0.23% | 305,851 |
| Oct 18, 2021 | $26.28 | $26.48 | $26.10 | $26.25 | -0.27% | 395,457 |
| Oct 11, 2021 | $25.90 | $26.49 | $25.86 | $26.32 | +1.62% | 319,578 |
| Oct 4, 2021 | $26.27 | $26.27 | $25.75 | $25.90 | -1.15% | 301,906 |
| Sep 27, 2021 | $26.16 | $26.32 | $25.88 | $26.20 | -0.11% | 497,892 |
| Sep 20, 2021 | $26.19 | $26.53 | $26.15 | $26.23 | -0.51% | 482,143 |
| Sep 13, 2021 | $26.15 | $26.53 | $26.02 | $26.37 | +0.86% | 727,225 |
| Sep 7, 2021 | $25.99 | $26.15 | $25.89 | $26.14 | +0.54% | 218,926 |
| Aug 30, 2021 | $26.09 | $26.19 | $25.85 | $26.00 | -0.27% | 661,862 |
| Aug 23, 2021 | $26.04 | $26.12 | $25.88 | $26.07 | +0.15% | 573,430 |
| Aug 16, 2021 | $26.15 | $26.17 | $25.73 | $26.03 | -0.42% | 623,221 |
| Aug 9, 2021 | $26.69 | $26.69 | $26.06 | $26.14 | -2.06% | 296,922 |
| Aug 2, 2021 | $26.36 | $26.74 | $26.31 | $26.69 | +1.44% | 266,146 |
| Jul 26, 2021 | $26.14 | $26.40 | $25.94 | $26.31 | +0.50% | 637,165 |
| Jul 19, 2021 | $26.01 | $26.20 | $25.90 | $26.18 | +0.38% | 391,529 |
| Jul 12, 2021 | $26.45 | $26.49 | $26.06 | $26.08 | -1.44% | 858,366 |
| Jul 6, 2021 | $26.38 | $26.49 | $26.29 | $26.46 | +0.22% | 504,489 |
| Jun 28, 2021 | $26.10 | $26.48 | $26.00 | $26.40 | +1.16% | 604,277 |
| Jun 21, 2021 | $26.11 | $26.29 | $26.02 | $26.10 | +0.04% | 364,090 |
| Jun 14, 2021 | $25.95 | $26.19 | $25.90 | $26.09 | +0.68% | 362,112 |
| Jun 7, 2021 | $25.74 | $25.93 | $25.68 | $25.91 | +0.64% | 516,449 |
| Jun 1, 2021 | $25.67 | $25.78 | $25.62 | $25.75 | +0.63% | 437,154 |
| May 24, 2021 | $25.44 | $25.63 | $25.34 | $25.59 | +0.77% | 791,409 |
| May 17, 2021 | $25.25 | $25.44 | $25.11 | $25.40 | +0.53% | 470,589 |
| May 10, 2021 | $25.83 | $25.90 | $25.08 | $25.26 | -2.09% | 646,717 |
| May 3, 2021 | $25.52 | $25.94 | $25.49 | $25.80 | +1.38% | 325,107 |
| Apr 26, 2021 | $25.67 | $25.71 | $25.43 | $25.45 | -0.62% | 683,746 |
| Apr 19, 2021 | $25.64 | $25.71 | $25.40 | $25.61 | -0.16% | 444,826 |
| Apr 12, 2021 | $25.72 | $25.78 | $25.51 | $25.65 | -0.58% | 777,355 |
| Apr 5, 2021 | $25.49 | $25.84 | $25.35 | $25.80 | +1.22% | 514,569 |
| Mar 29, 2021 | $25.37 | $25.49 | $25.01 | $25.49 | +0.55% | 575,978 |
| Mar 22, 2021 | $25.04 | $25.35 | $25.04 | $25.35 | +1.48% | 538,001 |
| Mar 15, 2021 | $25.09 | $25.30 | $24.85 | $24.98 | -0.44% | 1,022,605 |
| Mar 8, 2021 | $24.87 | $25.14 | $24.76 | $25.09 | +1.09% | 810,122 |
| Mar 1, 2021 | $24.40 | $24.95 | $24.39 | $24.82 | +2.52% | 1,103,471 |
| Feb 22, 2021 | $25.03 | $25.03 | $24.01 | $24.21 | -3.16% | 1,607,569 |
| Feb 16, 2021 | $25.20 | $25.27 | $24.91 | $25.00 | -1.11% | 888,198 |
| Feb 8, 2021 | $25.47 | $25.67 | $25.06 | $25.28 | -0.71% | 1,082,430 |
| Feb 1, 2021 | $25.40 | $25.64 | $25.15 | $25.46 | +0.43% | 1,371,314 |
| Jan 25, 2021 | $25.76 | $25.81 | $25.24 | $25.35 | -1.90% | 1,140,404 |
| Jan 19, 2021 | $25.52 | $25.92 | $25.40 | $25.84 | +1.57% | 538,460 |
| Jan 11, 2021 | $25.25 | $25.53 | $24.80 | $25.44 | +0.59% | 1,104,710 |
| Jan 4, 2021 | $26.10 | $26.12 | $24.91 | $25.29 | -2.73% | 1,435,493 |
| Dec 28, 2020 | $25.89 | $26.23 | $25.65 | $26.00 | +0.54% | 597,018 |
| Dec 21, 2020 | $25.68 | $25.98 | $25.65 | $25.86 | +0.43% | 536,250 |
| Dec 14, 2020 | $25.40 | $25.75 | $25.38 | $25.75 | +1.42% | 1,657,433 |
| Dec 7, 2020 | $25.41 | $25.50 | $25.33 | $25.39 | +0.04% | 874,819 |
| Nov 30, 2020 | $25.18 | $25.44 | $25.16 | $25.38 | +0.75% | 1,726,024 |
| Nov 23, 2020 | $25.07 | $25.29 | $25.01 | $25.19 | +0.60% | 507,930 |
| Nov 16, 2020 | $24.87 | $25.12 | $24.85 | $25.04 | +0.89% | 1,181,232 |
| Nov 9, 2020 | $25.01 | $25.13 | $24.75 | $24.82 | -0.52% | 1,608,905 |
| Nov 2, 2020 | $24.78 | $25.00 | $24.78 | $24.95 | +0.73% | 1,378,128 |
| Oct 26, 2020 | $24.87 | $24.91 | $24.46 | $24.77 | -0.52% | 1,426,137 |
| Oct 19, 2020 | $24.90 | $24.96 | $24.69 | $24.90 | +0.24% | 1,138,324 |
| Oct 12, 2020 | $24.93 | $25.00 | $24.84 | $24.84 | -0.20% | 1,013,686 |
| Oct 5, 2020 | $24.86 | $24.98 | $24.75 | $24.89 | +0.20% | 996,008 |
| Sep 28, 2020 | $24.54 | $24.89 | $24.37 | $24.84 | +1.64% | 1,140,141 |
| Sep 21, 2020 | $24.19 | $24.60 | $23.88 | $24.44 | +0.53% | 1,042,253 |
| Sep 14, 2020 | $24.73 | $24.74 | $24.31 | $24.31 | -1.22% | 1,290,425 |
| Sep 8, 2020 | $24.07 | $24.84 | $23.81 | $24.61 | +1.99% | 899,958 |
| Aug 31, 2020 | $24.32 | $24.50 | $24.11 | $24.13 | -0.33% | 1,182,493 |
| Aug 24, 2020 | $23.97 | $24.32 | $23.90 | $24.21 | +1.34% | 1,117,988 |
| Aug 17, 2020 | $23.68 | $24.07 | $23.60 | $23.89 | +1.23% | 1,097,223 |
| Aug 10, 2020 | $23.27 | $23.78 | $23.27 | $23.60 | +1.16% | 988,984 |
| Aug 3, 2020 | $23.52 | $23.63 | $23.14 | $23.33 | -0.93% | 934,080 |
| Jul 27, 2020 | $22.74 | $23.55 | $22.70 | $23.55 | +3.93% | 1,026,178 |
| Jul 20, 2020 | $21.73 | $22.68 | $21.58 | $22.66 | +4.76% | 1,563,715 |
| Jul 13, 2020 | $21.71 | $22.04 | $21.24 | $21.63 | 0.00% | 880,226 |
| Jul 6, 2020 | $21.07 | $21.70 | $20.91 | $21.63 | +3.49% | 647,305 |
| Jun 29, 2020 | $21.45 | $21.45 | $20.82 | $20.90 | -2.56% | 991,107 |
| Jun 22, 2020 | $21.52 | $21.76 | $21.35 | $21.45 | +0.14% | 1,225,943 |
| Jun 15, 2020 | $20.64 | $21.66 | $20.61 | $21.42 | +2.59% | 720,667 |
| Jun 8, 2020 | $22.33 | $22.43 | $20.84 | $20.88 | -6.45% | 941,365 |
| Jun 1, 2020 | $21.78 | $22.43 | $21.78 | $22.32 | +2.15% | 964,550 |
| May 26, 2020 | $21.43 | $22.10 | $21.30 | $21.85 | +3.55% | 1,238,858 |
| May 18, 2020 | $20.37 | $21.17 | $19.89 | $21.10 | +6.62% | 703,171 |
| May 11, 2020 | $21.84 | $21.84 | $19.59 | $19.79 | -9.05% | 1,175,627 |
| May 4, 2020 | $22.11 | $22.23 | $21.63 | $21.76 | -1.45% | 716,704 |
| Apr 27, 2020 | $20.98 | $22.14 | $20.98 | $22.08 | +5.29% | 1,067,352 |
| Apr 20, 2020 | $20.99 | $21.08 | $20.17 | $20.97 | -0.80% | 654,838 |
| Apr 13, 2020 | $21.95 | $21.95 | $20.23 | $21.14 | -2.94% | 1,571,046 |
| Apr 6, 2020 | $17.51 | $21.84 | $17.47 | $21.78 | +27.07% | 1,834,672 |
| Mar 30, 2020 | $19.37 | $19.67 | $17.00 | $17.14 | -10.96% | 2,105,861 |
| Mar 23, 2020 | $14.89 | $20.44 | $13.31 | $19.25 | +30.16% | 2,984,410 |
| Mar 16, 2020 | $20.48 | $20.58 | $10.76 | $14.79 | -32.31% | 2,913,282 |
| Mar 9, 2020 | $23.77 | $24.40 | $21.00 | $21.85 | -11.75% | 2,385,395 |
| Mar 2, 2020 | $24.20 | $25.01 | $24.10 | $24.76 | +1.93% | 2,720,282 |
| Feb 24, 2020 | $24.80 | $24.87 | $24.04 | $24.29 | -2.92% | 10,174,386 |
| Feb 18, 2020 | $25.00 | $25.05 | $24.94 | $25.02 | +0.16% | 3,351,793 |
| Feb 10, 2020 | $24.94 | $25.05 | $24.75 | $24.98 | +0.24% | 4,973,968 |
| Feb 3, 2020 | $24.84 | $24.96 | $24.74 | $24.92 | +0.53% | 5,147,325 |
| Jan 29, 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% |