Capital One Financial Corp (COF.PK) stock
COF.PKNYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PI, COF.PJ, COF.PL, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$15.41−0.19 (-1.22%)
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
$15.41
-1.22% on the day
52-week range
$14.94 – $18.63
-17.3% from the high
Change over 52 weeks
-16.7%
From $18.50 on Oct 30, 2025
Average volume
15,544
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.46 | $15.58 | $15.40 | $15.41 | -1.22% | 56,816 |
| Oct 29, 2026 | $15.58 | $15.64 | $15.39 | $15.60 | +0.26% | 32,170 |
| Oct 28, 2026 | $15.72 | $15.72 | $15.52 | $15.56 | -0.58% | 31,013 |
| Oct 27, 2026 | $15.68 | $15.77 | $15.61 | $15.65 | +0.22% | 31,178 |
| Oct 26, 2026 | $15.75 | $15.78 | $15.60 | $15.62 | +0.61% | 72,259 |
| Oct 23, 2026 | $15.62 | $15.63 | $15.51 | $15.52 | -0.25% | 6,822 |
| Oct 22, 2026 | $15.59 | $15.63 | $15.50 | $15.56 | +0.55% | 12,970 |
| Oct 21, 2026 | $15.54 | $15.54 | $15.45 | $15.48 | -0.67% | 9,446 |
| Oct 20, 2026 | $15.55 | $15.61 | $15.49 | $15.58 | +0.91% | 39,991 |
| Oct 19, 2026 | $15.50 | $15.55 | $15.43 | $15.44 | -0.45% | 14,590 |
| Oct 16, 2026 | $15.38 | $15.61 | $15.30 | $15.51 | +0.78% | 16,955 |
| Oct 15, 2026 | $15.33 | $15.53 | $15.33 | $15.39 | +1.32% | 10,183 |
| Oct 14, 2026 | $15.12 | $15.35 | $15.03 | $15.19 | -0.52% | 26,555 |
| Oct 13, 2026 | $15.12 | $15.29 | $14.94 | $15.27 | +0.79% | 32,196 |
| Oct 12, 2026 | $15.28 | $15.28 | $15.15 | $15.15 | -1.17% | 7,805 |
| Oct 9, 2026 | $15.35 | $15.40 | $15.25 | $15.33 | -0.45% | 6,612 |
| Oct 8, 2026 | $15.39 | $15.50 | $15.02 | $15.40 | -0.19% | 23,059 |
| Oct 7, 2026 | $15.46 | $15.49 | $15.40 | $15.43 | -0.71% | 9,329 |
| Oct 6, 2026 | $15.44 | $15.56 | $15.44 | $15.54 | +0.26% | 17,448 |
| Oct 5, 2026 | $15.45 | $15.51 | $15.40 | $15.50 | -0.13% | 44,047 |
| Oct 2, 2026 | $15.66 | $15.91 | $15.46 | $15.52 | -0.19% | 8,336 |
| Oct 1, 2026 | $15.30 | $15.56 | $15.18 | $15.55 | +1.04% | 23,933 |
| Sep 30, 2026 | $15.50 | $15.53 | $15.26 | $15.39 | -0.26% | 13,568 |
| Sep 29, 2026 | $15.51 | $15.52 | $15.31 | $15.43 | -0.64% | 16,839 |
| Sep 28, 2026 | $15.73 | $15.73 | $15.53 | $15.53 | -1.40% | 14,630 |
| Sep 25, 2026 | $15.79 | $15.80 | $15.71 | $15.75 | -0.62% | 9,497 |
| Sep 24, 2026 | $15.80 | $15.89 | $15.77 | $15.85 | -0.13% | 76,771 |
| Sep 23, 2026 | $15.96 | $15.99 | $15.78 | $15.87 | -1.31% | 19,470 |
| Sep 22, 2026 | $16.16 | $16.22 | $16.00 | $16.08 | -0.43% | 15,627 |
| Sep 21, 2026 | $16.14 | $16.25 | $16.10 | $16.15 | 0.00% | 3,737 |
| Sep 18, 2026 | $16.07 | $16.15 | $16.07 | $16.15 | +0.50% | 8,378 |
| Sep 17, 2026 | $16.18 | $16.33 | $16.07 | $16.07 | -0.06% | 38,893 |
| Sep 16, 2026 | $15.95 | $16.37 | $15.95 | $16.08 | +0.19% | 16,572 |
| Sep 15, 2026 | $16.15 | $16.15 | $15.80 | $16.05 | -0.37% | 20,945 |
| Sep 14, 2026 | $16.05 | $16.15 | $16.05 | $16.11 | +0.37% | 9,518 |
| Sep 11, 2026 | $16.15 | $16.28 | $16.03 | $16.05 | -0.06% | 20,961 |
| Sep 10, 2026 | $16.00 | $16.06 | $15.85 | $16.06 | +0.19% | 18,611 |
| Sep 9, 2026 | $16.23 | $16.23 | $15.98 | $16.03 | -1.06% | 25,494 |
| Sep 8, 2026 | $16.12 | $16.27 | $16.11 | $16.20 | +0.76% | 18,311 |
| Sep 4, 2026 | $16.01 | $16.10 | $16.01 | $16.08 | +0.06% | 19,256 |
| Sep 3, 2026 | $16.06 | $16.21 | $16.06 | $16.07 | +0.07% | 11,000 |
| Sep 2, 2026 | $16.02 | $16.06 | $16.02 | $16.06 | +0.06% | 4,370 |
| Sep 1, 2026 | $16.20 | $16.30 | $16.00 | $16.05 | -0.56% | 11,922 |
| Aug 31, 2026 | $16.24 | $16.24 | $16.08 | $16.14 | -0.37% | 15,528 |
| Aug 28, 2026 | $16.19 | $16.30 | $16.18 | $16.20 | 0.00% | 6,489 |
| Aug 27, 2026 | $16.30 | $16.34 | $16.20 | $16.20 | -0.43% | 9,717 |
| Aug 26, 2026 | $16.46 | $16.46 | $16.27 | $16.27 | -0.97% | 22,010 |
| Aug 25, 2026 | $16.43 | $16.53 | $16.39 | $16.43 | +0.24% | 10,188 |
| Aug 24, 2026 | $16.32 | $16.39 | $16.27 | $16.39 | +0.43% | 11,637 |
| Aug 21, 2026 | $16.30 | $16.33 | $16.23 | $16.32 | +0.24% | 10,269 |
| Aug 20, 2026 | $16.28 | $16.40 | $16.24 | $16.28 | -1.00% | 16,290 |
| Aug 19, 2026 | $16.40 | $16.46 | $16.29 | $16.45 | +0.89% | 22,822 |
| Aug 18, 2026 | $16.20 | $16.30 | $16.20 | $16.30 | +0.06% | 19,312 |
| Aug 17, 2026 | $16.40 | $16.40 | $16.28 | $16.29 | -1.87% | 14,075 |
| Aug 14, 2026 | $16.64 | $16.65 | $16.60 | $16.60 | -0.24% | 4,851 |
| Aug 13, 2026 | $16.70 | $16.74 | $16.57 | $16.64 | -0.19% | 31,472 |
| Aug 12, 2026 | $16.65 | $16.67 | $16.62 | $16.67 | +0.13% | 9,057 |
| Aug 11, 2026 | $16.63 | $16.65 | $16.63 | $16.65 | -0.12% | 3,671 |
| Aug 10, 2026 | $16.72 | $16.79 | $16.65 | $16.67 | -0.45% | 12,822 |
| Aug 7, 2026 | $16.69 | $16.80 | $16.67 | $16.75 | +0.15% | 10,493 |
| Aug 6, 2026 | $16.80 | $16.86 | $16.72 | $16.72 | -0.24% | 4,092 |
| Aug 5, 2026 | $16.85 | $16.93 | $16.76 | $16.76 | -0.89% | 9,550 |
| Aug 4, 2026 | $16.86 | $16.94 | $16.81 | $16.91 | +0.30% | 6,309 |
| Aug 3, 2026 | $16.74 | $16.86 | $16.74 | $16.86 | +0.72% | 6,558 |
| Jul 31, 2026 | $16.75 | $16.80 | $16.72 | $16.74 | -0.06% | 13,782 |
| Jul 30, 2026 | $16.68 | $16.75 | $16.68 | $16.75 | +0.12% | 7,043 |
| Jul 29, 2026 | $16.72 | $16.77 | $16.72 | $16.73 | -0.18% | 2,827 |
| Jul 28, 2026 | $16.75 | $16.85 | $16.75 | $16.76 | +0.12% | 7,094 |
| Jul 27, 2026 | $16.78 | $16.83 | $16.74 | $16.74 | -0.18% | 5,247 |
| Jul 24, 2026 | $16.71 | $16.77 | $16.71 | $16.77 | +0.00% | 1,510 |
| Jul 23, 2026 | $16.77 | $16.84 | $16.71 | $16.77 | -0.71% | 8,524 |
| Jul 22, 2026 | $16.90 | $16.93 | $16.87 | $16.89 | -0.06% | 3,205 |
| Jul 21, 2026 | $16.91 | $16.94 | $16.90 | $16.90 | -0.24% | 6,078 |
| Jul 20, 2026 | $16.94 | $16.97 | $16.94 | $16.94 | -0.00% | 3,083 |
| Jul 17, 2026 | $16.90 | $16.95 | $16.90 | $16.94 | +0.12% | 3,902 |
| Jul 16, 2026 | $16.95 | $16.95 | $16.92 | $16.92 | -0.47% | 3,160 |
| Jul 15, 2026 | $16.87 | $17.01 | $16.87 | $17.00 | +0.12% | 10,577 |
| Jul 14, 2026 | $16.88 | $16.99 | $16.82 | $16.98 | +0.47% | 6,031 |
| Jul 13, 2026 | $16.87 | $16.91 | $16.83 | $16.90 | +0.60% | 5,994 |
| Jul 10, 2026 | $16.83 | $16.83 | $16.77 | $16.80 | -0.53% | 22,955 |
| Jul 9, 2026 | $16.88 | $16.92 | $16.85 | $16.89 | -0.09% | 5,635 |
| Jul 8, 2026 | $16.96 | $16.96 | $16.84 | $16.91 | -0.56% | 10,244 |
| Jul 7, 2026 | $17.07 | $17.07 | $17.00 | $17.00 | -0.41% | 6,980 |
| Jul 6, 2026 | $17.04 | $17.11 | $17.04 | $17.07 | -0.18% | 3,002 |
| Jul 2, 2026 | $17.03 | $17.13 | $17.03 | $17.10 | +0.23% | 7,284 |
| Jul 1, 2026 | $16.95 | $17.09 | $16.94 | $17.06 | +0.12% | 19,471 |
| Jun 30, 2026 | $17.00 | $17.04 | $16.95 | $17.04 | -0.06% | 16,329 |
| Jun 29, 2026 | $16.71 | $17.05 | $16.71 | $17.05 | +2.03% | 28,078 |
| Jun 26, 2026 | $16.70 | $16.76 | $16.70 | $16.71 | 0.00% | 1,957 |
| Jun 25, 2026 | $16.77 | $16.85 | $16.71 | $16.71 | -0.71% | 3,684 |
| Jun 24, 2026 | $16.79 | $16.83 | $16.78 | $16.83 | +0.60% | 5,303 |
| Jun 23, 2026 | $16.69 | $16.84 | $16.68 | $16.73 | -0.18% | 9,898 |
| Jun 22, 2026 | $16.82 | $16.96 | $16.76 | $16.76 | -1.30% | 16,775 |
| Jun 18, 2026 | $16.92 | $16.99 | $16.92 | $16.98 | +0.32% | 14,089 |
| Jun 17, 2026 | $17.00 | $17.03 | $16.90 | $16.93 | -0.44% | 22,065 |
| Jun 16, 2026 | $16.92 | $17.00 | $16.92 | $17.00 | +0.18% | 27,117 |
| Jun 15, 2026 | $16.80 | $17.00 | $16.80 | $16.97 | +1.34% | 15,229 |
| Jun 12, 2026 | $16.72 | $16.75 | $16.71 | $16.75 | -0.21% | 3,086 |
| Jun 11, 2026 | $16.58 | $16.78 | $16.58 | $16.78 | +1.08% | 10,971 |
| Jun 10, 2026 | $16.74 | $16.74 | $16.60 | $16.60 | -0.60% | 3,754 |
| Jun 9, 2026 | $16.67 | $16.70 | $16.58 | $16.70 | +0.24% | 9,756 |
| Jun 8, 2026 | $16.73 | $16.76 | $16.61 | $16.66 | -0.30% | 27,008 |
| Jun 5, 2026 | $16.73 | $16.80 | $16.69 | $16.71 | -0.89% | 9,942 |
| Jun 4, 2026 | $16.82 | $16.92 | $16.72 | $16.86 | +0.60% | 52,054 |
| Jun 3, 2026 | $16.86 | $16.86 | $16.72 | $16.76 | -0.68% | 11,598 |
| Jun 2, 2026 | $16.86 | $16.90 | $16.80 | $16.87 | +0.03% | 66,334 |
| Jun 1, 2026 | $16.93 | $17.03 | $16.83 | $16.87 | -0.30% | 14,352 |
| May 29, 2026 | $17.13 | $17.13 | $16.92 | $16.92 | -0.84% | 47,839 |
| May 28, 2026 | $17.05 | $17.10 | $17.05 | $17.06 | +0.02% | 4,194 |
| May 27, 2026 | $16.99 | $17.08 | $16.99 | $17.06 | +0.41% | 8,911 |
| May 26, 2026 | $16.98 | $17.05 | $16.90 | $16.99 | +0.34% | 28,892 |
| May 22, 2026 | $17.02 | $17.09 | $16.90 | $16.93 | -0.57% | 15,795 |
| May 21, 2026 | $17.07 | $17.16 | $17.03 | $17.03 | -0.87% | 8,686 |
| May 20, 2026 | $17.01 | $17.18 | $17.01 | $17.18 | +1.00% | 8,026 |
| May 19, 2026 | $17.13 | $17.13 | $16.95 | $17.01 | -2.41% | 17,372 |
| May 18, 2026 | $17.51 | $17.53 | $17.42 | $17.43 | +0.06% | 29,625 |
| May 15, 2026 | $17.52 | $17.52 | $17.37 | $17.42 | -1.30% | 6,199 |
| May 14, 2026 | $17.61 | $17.73 | $17.61 | $17.65 | +0.23% | 5,378 |
| May 13, 2026 | $17.70 | $17.70 | $17.57 | $17.61 | -0.70% | 14,017 |
| May 12, 2026 | $17.66 | $17.74 | $17.66 | $17.74 | -0.31% | 3,509 |
| May 11, 2026 | $17.77 | $17.82 | $17.74 | $17.79 | +0.23% | 6,298 |
| May 8, 2026 | $17.60 | $17.75 | $17.60 | $17.75 | +0.68% | 7,139 |
| May 7, 2026 | $17.67 | $17.75 | $17.62 | $17.63 | -0.45% | 4,053 |
| May 6, 2026 | $17.55 | $17.74 | $17.55 | $17.71 | +0.74% | 17,473 |
| May 5, 2026 | $17.55 | $17.68 | $17.51 | $17.58 | +0.23% | 11,851 |
| May 4, 2026 | $17.65 | $17.65 | $17.47 | $17.54 | -0.85% | 13,872 |
| May 1, 2026 | $17.69 | $17.71 | $17.65 | $17.69 | +0.28% | 14,730 |
| Apr 30, 2026 | $17.50 | $17.67 | $17.50 | $17.64 | +0.63% | 7,442 |
| Apr 29, 2026 | $17.53 | $17.65 | $17.51 | $17.53 | -0.51% | 5,003 |
| Apr 28, 2026 | $17.65 | $17.67 | $17.58 | $17.62 | -0.40% | 9,690 |
| Apr 27, 2026 | $17.69 | $17.84 | $17.67 | $17.69 | -0.17% | 9,446 |
| Apr 24, 2026 | $17.80 | $17.80 | $17.71 | $17.72 | -0.28% | 2,274 |
| Apr 23, 2026 | $17.74 | $17.82 | $17.70 | $17.77 | +0.11% | 6,515 |
| Apr 22, 2026 | $17.70 | $17.75 | $17.70 | $17.75 | -0.06% | 972 |
| Apr 21, 2026 | $17.85 | $17.85 | $17.73 | $17.76 | +0.11% | 4,336 |
| Apr 20, 2026 | $17.77 | $17.81 | $17.70 | $17.74 | -0.95% | 4,301 |
| Apr 17, 2026 | $17.84 | $17.91 | $17.84 | $17.91 | +0.51% | 5,900 |
| Apr 16, 2026 | $17.85 | $17.87 | $17.82 | $17.82 | -0.22% | 4,972 |
| Apr 15, 2026 | $17.86 | $17.93 | $17.82 | $17.86 | +0.22% | 4,755 |
| Apr 14, 2026 | $17.67 | $17.83 | $17.63 | $17.82 | +0.51% | 7,856 |
| Apr 13, 2026 | $17.67 | $17.73 | $17.66 | $17.73 | +0.17% | 10,632 |
| Apr 10, 2026 | $17.78 | $17.80 | $17.70 | $17.70 | -0.27% | 3,152 |
| Apr 9, 2026 | $17.65 | $17.84 | $17.65 | $17.75 | +0.27% | 6,741 |
| Apr 8, 2026 | $17.62 | $17.72 | $17.55 | $17.70 | +1.32% | 5,819 |
| Apr 7, 2026 | $17.34 | $17.56 | $17.34 | $17.47 | -0.06% | 7,436 |
| Apr 6, 2026 | $17.43 | $17.50 | $17.40 | $17.48 | +0.34% | 7,432 |
| Apr 2, 2026 | $17.13 | $17.42 | $17.13 | $17.42 | +1.52% | 9,086 |
| Apr 1, 2026 | $17.02 | $17.28 | $17.02 | $17.16 | +1.18% | 21,486 |
| Mar 31, 2026 | $17.15 | $17.26 | $16.96 | $16.96 | -1.11% | 42,318 |
| Mar 30, 2026 | $17.21 | $17.30 | $17.13 | $17.15 | -0.06% | 16,650 |
| Mar 27, 2026 | $17.10 | $17.16 | $17.06 | $17.16 | +0.29% | 4,789 |
| Mar 26, 2026 | $17.24 | $17.32 | $17.09 | $17.11 | -1.10% | 28,263 |
| Mar 25, 2026 | $17.38 | $17.48 | $17.29 | $17.30 | 0.00% | 18,794 |
| Mar 24, 2026 | $17.29 | $17.34 | $17.23 | $17.30 | -0.52% | 6,595 |
| Mar 23, 2026 | $17.50 | $17.50 | $17.34 | $17.39 | +0.35% | 7,323 |
| Mar 20, 2026 | $17.56 | $17.59 | $17.29 | $17.33 | -1.81% | 15,476 |
| Mar 19, 2026 | $17.69 | $17.69 | $17.59 | $17.65 | -0.28% | 4,167 |
| Mar 18, 2026 | $17.66 | $17.74 | $17.58 | $17.70 | -0.28% | 6,722 |
| Mar 17, 2026 | $17.61 | $17.75 | $17.61 | $17.75 | +0.80% | 2,117 |
| Mar 16, 2026 | $17.61 | $17.71 | $17.59 | $17.61 | -0.11% | 4,328 |
| Mar 13, 2026 | $17.71 | $17.76 | $17.61 | $17.63 | -0.34% | 14,891 |
| Mar 12, 2026 | $17.70 | $17.71 | $17.61 | $17.69 | -0.45% | 9,563 |
| Mar 11, 2026 | $17.84 | $17.93 | $17.76 | $17.77 | -0.72% | 10,415 |
| Mar 10, 2026 | $17.84 | $17.90 | $17.84 | $17.90 | +0.28% | 4,902 |
| Mar 9, 2026 | $17.80 | $17.86 | $17.67 | $17.85 | -0.06% | 15,902 |
| Mar 6, 2026 | $17.86 | $17.91 | $17.84 | $17.86 | -0.78% | 5,456 |
| Mar 5, 2026 | $18.00 | $18.03 | $17.95 | $18.00 | -0.08% | 7,313 |
| Mar 4, 2026 | $17.91 | $18.05 | $17.91 | $18.02 | +0.53% | 6,283 |
| Mar 3, 2026 | $17.78 | $17.92 | $17.78 | $17.92 | -0.11% | 7,953 |
| Mar 2, 2026 | $17.98 | $18.09 | $17.92 | $17.94 | -0.22% | 5,469 |
| Feb 27, 2026 | $18.00 | $18.00 | $17.83 | $17.98 | +0.06% | 7,712 |
| Feb 26, 2026 | $17.95 | $18.03 | $17.95 | $17.97 | -0.13% | 2,648 |
| Feb 25, 2026 | $17.97 | $18.05 | $17.97 | $17.99 | -0.04% | 1,565 |
| Feb 24, 2026 | $18.06 | $18.07 | $18.00 | $18.00 | 0.00% | 3,710 |
| Feb 23, 2026 | $18.06 | $18.06 | $17.91 | $18.00 | -0.61% | 13,411 |
| Feb 20, 2026 | $18.01 | $18.12 | $18.01 | $18.11 | +0.56% | 8,456 |
| Feb 19, 2026 | $17.94 | $18.09 | $17.94 | $18.01 | -0.22% | 4,185 |
| Feb 18, 2026 | $17.93 | $18.16 | $17.93 | $18.05 | +0.22% | 7,136 |
| Feb 17, 2026 | $18.01 | $18.04 | $17.87 | $18.01 | -0.86% | 12,020 |
| Feb 13, 2026 | $18.01 | $18.21 | $18.01 | $18.17 | +0.76% | 12,135 |
| Feb 12, 2026 | $18.14 | $18.15 | $18.03 | $18.03 | -0.17% | 7,177 |
| Feb 11, 2026 | $17.99 | $18.06 | $17.99 | $18.06 | +0.11% | 4,285 |
| Feb 10, 2026 | $18.03 | $18.10 | $18.00 | $18.04 | +0.39% | 5,490 |
| Feb 9, 2026 | $17.92 | $17.99 | $17.91 | $17.97 | 0.00% | 5,922 |
| Feb 6, 2026 | $17.91 | $18.08 | $17.91 | $17.97 | +0.48% | 11,349 |
| Feb 5, 2026 | $17.85 | $18.00 | $17.85 | $17.89 | -0.14% | 9,330 |
| Feb 4, 2026 | $17.86 | $18.03 | $17.86 | $17.91 | +0.28% | 41,264 |
| Feb 3, 2026 | $17.94 | $18.08 | $17.86 | $17.86 | -0.83% | 8,625 |
| Feb 2, 2026 | $17.98 | $18.01 | $17.98 | $18.01 | +0.61% | 2,348 |
| Jan 30, 2026 | $17.93 | $17.93 | $17.85 | $17.90 | -0.16% | 6,651 |
| Jan 29, 2026 | $17.95 | $18.00 | $17.90 | $17.93 | -0.39% | 8,236 |
| Jan 28, 2026 | $18.01 | $18.09 | $17.98 | $18.00 | -0.28% | 8,491 |
| Jan 27, 2026 | $18.05 | $18.10 | $18.05 | $18.05 | -0.18% | 8,521 |
| Jan 26, 2026 | $18.06 | $18.11 | $18.01 | $18.08 | +0.30% | 10,214 |
| Jan 23, 2026 | $18.04 | $18.05 | $17.96 | $18.03 | +0.38% | 12,299 |
| Jan 22, 2026 | $17.93 | $18.06 | $17.93 | $17.96 | +0.22% | 4,723 |
| Jan 21, 2026 | $17.39 | $18.00 | $17.39 | $17.92 | +0.39% | 15,908 |
| Jan 20, 2026 | $17.90 | $17.94 | $17.85 | $17.85 | -1.49% | 8,714 |
| Jan 16, 2026 | $18.00 | $18.12 | $18.00 | $18.12 | +0.39% | 22,763 |
| Jan 15, 2026 | $17.94 | $18.07 | $17.94 | $18.05 | +0.78% | 14,804 |
| Jan 14, 2026 | $17.75 | $17.93 | $17.75 | $17.91 | +0.73% | 18,783 |
| Jan 13, 2026 | $17.67 | $17.84 | $17.67 | $17.78 | +0.62% | 19,395 |
| Jan 12, 2026 | $17.60 | $17.68 | $17.55 | $17.67 | -0.34% | 19,524 |
| Jan 9, 2026 | $17.66 | $17.73 | $17.65 | $17.73 | +0.23% | 6,369 |
| Jan 8, 2026 | $17.73 | $17.75 | $17.65 | $17.69 | -0.17% | 8,188 |
| Jan 7, 2026 | $17.84 | $17.84 | $17.71 | $17.72 | -0.28% | 5,235 |
| Jan 6, 2026 | $17.81 | $17.81 | $17.68 | $17.77 | -0.39% | 5,407 |
| Jan 5, 2026 | $17.80 | $17.95 | $17.80 | $17.84 | +0.39% | 21,566 |
| Jan 2, 2026 | $17.58 | $17.79 | $17.58 | $17.77 | +1.43% | 22,505 |
| Dec 31, 2025 | $17.46 | $17.52 | $17.46 | $17.52 | +0.06% | 5,840 |
| Dec 30, 2025 | $17.49 | $17.55 | $17.43 | $17.51 | +0.11% | 28,689 |
| Dec 29, 2025 | $17.55 | $17.55 | $17.49 | $17.49 | -0.13% | 12,282 |
| Dec 26, 2025 | $17.50 | $17.52 | $17.46 | $17.51 | +0.42% | 10,933 |
| Dec 24, 2025 | $17.47 | $17.52 | $17.44 | $17.44 | -0.11% | 14,830 |
| Dec 23, 2025 | $17.47 | $17.48 | $17.42 | $17.46 | +0.11% | 6,767 |
| Dec 22, 2025 | $17.62 | $17.70 | $17.44 | $17.44 | -0.74% | 28,311 |
| Dec 19, 2025 | $17.70 | $17.71 | $17.57 | $17.57 | -0.45% | 30,519 |
| Dec 18, 2025 | $17.61 | $17.70 | $17.60 | $17.65 | +0.28% | 22,643 |
| Dec 17, 2025 | $17.58 | $17.63 | $17.48 | $17.60 | -0.11% | 14,655 |
| Dec 16, 2025 | $17.53 | $17.62 | $17.53 | $17.62 | +0.57% | 5,724 |
| Dec 15, 2025 | $17.55 | $17.63 | $17.52 | $17.52 | 0.00% | 13,463 |
| Dec 12, 2025 | $17.55 | $17.61 | $17.52 | $17.52 | -0.57% | 16,431 |
| Dec 11, 2025 | $17.56 | $17.63 | $17.53 | $17.62 | +0.28% | 18,625 |
| Dec 10, 2025 | $17.46 | $17.57 | $17.36 | $17.57 | +0.57% | 40,573 |
| Dec 9, 2025 | $17.30 | $17.54 | $17.30 | $17.47 | +0.26% | 18,777 |
| Dec 8, 2025 | $17.41 | $17.48 | $17.30 | $17.43 | +0.21% | 14,452 |
| Dec 5, 2025 | $17.44 | $17.45 | $17.35 | $17.39 | -0.53% | 17,234 |
| Dec 4, 2025 | $17.56 | $17.56 | $17.37 | $17.48 | -0.46% | 8,400 |
| Dec 3, 2025 | $17.46 | $17.56 | $17.45 | $17.56 | +0.46% | 12,327 |
| Dec 2, 2025 | $17.65 | $17.65 | $17.44 | $17.48 | -0.68% | 10,734 |
| Dec 1, 2025 | $17.69 | $17.71 | $17.58 | $17.60 | -0.56% | 11,601 |
| Nov 28, 2025 | $17.70 | $17.74 | $17.70 | $17.70 | +0.34% | 2,436 |
| Nov 26, 2025 | $17.53 | $17.71 | $17.53 | $17.64 | +0.74% | 14,031 |
| Nov 25, 2025 | $17.54 | $17.64 | $17.46 | $17.51 | +0.00% | 17,416 |
| Nov 24, 2025 | $17.51 | $17.57 | $17.47 | $17.51 | +0.63% | 5,604 |
| Nov 21, 2025 | $17.34 | $17.53 | $17.33 | $17.40 | +0.12% | 14,207 |
| Nov 20, 2025 | $17.51 | $17.54 | $17.30 | $17.38 | -0.40% | 17,221 |
| Nov 19, 2025 | $17.46 | $17.52 | $17.45 | $17.45 | -0.46% | 5,890 |
| Nov 18, 2025 | $17.54 | $17.61 | $17.49 | $17.53 | +0.11% | 2,047 |
| Nov 17, 2025 | $17.91 | $17.93 | $17.51 | $17.51 | -3.47% | 11,263 |
| Nov 14, 2025 | $18.16 | $18.23 | $18.07 | $18.14 | +0.17% | 10,809 |
| Nov 13, 2025 | $18.40 | $18.40 | $18.11 | $18.11 | -1.63% | 14,279 |
| Nov 12, 2025 | $18.48 | $18.56 | $18.41 | $18.41 | -0.38% | 5,838 |
| Nov 11, 2025 | $18.50 | $18.54 | $18.48 | $18.48 | -0.43% | 1,944 |
| Nov 10, 2025 | $18.36 | $18.56 | $18.36 | $18.56 | +1.42% | 5,543 |
| Nov 7, 2025 | $18.38 | $18.38 | $18.24 | $18.30 | -0.16% | 7,538 |
| Nov 6, 2025 | $18.32 | $18.45 | $18.31 | $18.33 | -0.33% | 6,904 |
| Nov 5, 2025 | $18.21 | $18.44 | $18.21 | $18.39 | +0.99% | 7,797 |
| Nov 4, 2025 | $18.24 | $18.25 | $18.13 | $18.21 | -0.60% | 7,797 |
| Nov 3, 2025 | $18.46 | $18.46 | $18.27 | $18.32 | -0.33% | 5,765 |
| Oct 31, 2025 | $18.56 | $18.56 | $18.29 | $18.38 | -0.65% | 23,997 |
| Oct 30, 2025 | $18.58 | $18.63 | $18.50 | $18.50 | -1.18% | 13,464 |
| Oct 29, 2025 | $18.81 | $18.87 | $18.72 | $18.72 | -0.45% | 18,995 |
| Oct 28, 2025 | $18.83 | $18.95 | $18.78 | $18.81 | -0.56% | 11,870 |
| Oct 27, 2025 | $18.83 | $18.92 | $18.83 | $18.91 | +0.11% | 2,756 |
| Oct 24, 2025 | $18.92 | $18.92 | $18.83 | $18.89 | +0.21% | 4,191 |
| Oct 23, 2025 | $18.91 | $18.94 | $18.75 | $18.85 | -0.37% | 4,459 |
| Oct 22, 2025 | $18.87 | $18.94 | $18.79 | $18.92 | -0.22% | 2,595 |
| Oct 21, 2025 | $18.74 | $19.05 | $18.74 | $18.96 | +0.90% | 9,525 |
| Oct 20, 2025 | $18.80 | $18.86 | $18.72 | $18.79 | – | 4,963 |
Seasonality
COF.PK 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 | 4.3% | -0.4% | -3.7% | -1.8% | 1.5% | 0.9% | 1.9% | -0.4% | -1.3% | -2.8% | 4.5% | -2.0% |
| Months up | 4 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 3 of 7 | 4 of 6 | 2 of 6 |
| 2026 | 2.2% | 2.1% | -5.7% | 4.0% | -2.5% | 0.7% | -1.8% | -1.9% | -4.6% | 0.1% | ||
| 2025 | 2.0% | 1.9% | -4.7% | -1.1% | -0.7% | 2.6% | 3.4% | 3.1% | 1.9% | -1.7% | -2.1% | -1.0% |
| 2024 | 9.5% | 7.0% | -3.5% | -5.2% | 5.5% | 0.6% | -1.7% | 9.6% | 2.0% | -4.7% | 1.5% | -7.5% |
| 2023 | 18.2% | -5.3% | -7.3% | 4.0% | -2.6% | 3.3% | 1.3% | -3.0% | -3.3% | -11.6% | 15.9% | -1.1% |
| 2022 | -5.9% | -6.5% | -2.9% | -13.1% | 7.7% | -6.0% | 12.0% | -10.5% | -3.0% | -7.4% | 10.6% | -3.7% |
| 2021 | -0.5% | -1.4% | 1.6% | 0.8% | 1.4% | 4.2% | -1.8% | 0.3% | -1.1% | 2.3% | -1.7% | 0.2% |
| 2020 | 3.3% | 2.7% | 1.0% |