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
$15.43+0.02 (+0.13%)
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
$15.43
+0.13% on the day
52-week range
$14.94 – $18.56
-16.9% from the high
Change over 52 weeks
-16.1%
From $18.38 on Oct 31, 2025
Average volume
15,681
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $15.49 | $15.60 | $15.43 | $15.43 | +0.13% | 15,980 |
| Oct 2026 | $15.30 | $15.91 | $14.94 | $15.41 | +0.13% | 533,713 |
| Sep 2026 | $16.20 | $16.37 | $15.26 | $15.39 | -4.65% | 394,370 |
| Aug 2026 | $16.74 | $16.94 | $16.08 | $16.14 | -3.58% | 257,212 |
| Jul 2026 | $16.95 | $17.13 | $16.68 | $16.74 | -1.76% | 163,628 |
| Jun 2026 | $16.93 | $17.05 | $16.58 | $17.04 | +0.71% | 369,379 |
| May 2026 | $17.69 | $17.82 | $16.90 | $16.92 | -4.08% | 273,859 |
| Apr 2026 | $17.02 | $17.93 | $17.02 | $17.64 | +4.01% | 145,246 |
| Mar 2026 | $17.98 | $18.09 | $16.96 | $16.96 | -5.67% | 245,689 |
| Feb 2026 | $17.98 | $18.21 | $17.83 | $17.98 | +0.45% | 168,768 |
| Jan 2026 | $17.58 | $18.12 | $17.39 | $17.90 | +2.17% | 248,296 |
| Dec 2025 | $17.69 | $17.71 | $17.30 | $17.52 | -1.02% | 363,810 |
| Nov 2025 | $18.46 | $18.56 | $17.30 | $17.70 | -3.70% | 164,329 |
| Oct 2025 | $18.69 | $19.13 | $18.29 | $18.38 | -1.71% | 181,106 |
| Sep 2025 | $18.28 | $19.68 | $18.23 | $18.70 | +1.91% | 166,905 |
| Aug 2025 | $18.09 | $18.50 | $18.04 | $18.35 | +1.44% | 135,470 |
| Jul 2025 | $17.48 | $18.27 | $17.48 | $18.09 | +3.43% | 174,901 |
| Jun 2025 | $17.18 | $17.61 | $17.06 | $17.49 | +2.58% | 217,934 |
| May 2025 | $17.40 | $17.83 | $16.90 | $17.05 | -2.29% | 189,972 |
| Apr 2025 | $17.72 | $17.76 | $16.46 | $17.45 | -1.13% | 226,007 |
| Mar 2025 | $18.64 | $18.79 | $17.58 | $17.65 | -4.70% | 179,008 |
| Feb 2025 | $18.41 | $18.81 | $18.16 | $18.52 | +0.38% | 269,260 |
| Jan 2025 | $18.13 | $18.91 | $17.19 | $18.45 | +1.99% | 264,739 |
| Dec 2024 | $19.62 | $19.62 | $17.40 | $18.09 | -7.47% | 432,510 |
| Nov 2024 | $19.68 | $20.41 | $18.96 | $19.55 | 0.00% | 143,757 |
| Oct 2024 | $20.56 | $20.85 | $19.43 | $19.55 | -4.68% | 151,145 |
| Sep 2024 | $20.15 | $21.07 | $19.94 | $20.51 | +2.04% | 156,076 |
| Aug 2024 | $18.73 | $20.26 | $18.40 | $20.10 | +8.01% | 166,598 |
| Jul 2024 | $18.85 | $19.62 | $18.54 | $18.61 | -1.69% | 238,019 |
| Jun 2024 | $18.87 | $19.12 | $18.52 | $18.93 | +0.58% | 147,447 |
| May 2024 | $18.09 | $19.08 | $17.72 | $18.82 | +3.92% | 261,977 |
| Apr 2024 | $19.25 | $19.44 | $17.79 | $18.11 | -5.23% | 145,981 |
| Mar 2024 | $19.75 | $19.94 | $19.08 | $19.11 | -3.48% | 244,277 |
| Feb 2024 | $18.82 | $19.80 | $18.64 | $19.80 | +5.43% | 261,785 |
| Jan 2024 | $17.15 | $19.26 | $16.96 | $18.78 | +9.50% | 272,509 |
| Dec 2023 | $17.35 | $18.31 | $16.93 | $17.15 | -1.10% | 373,226 |
| Nov 2023 | $15.35 | $17.40 | $15.29 | $17.34 | +13.93% | 321,731 |
| Oct 2023 | $17.18 | $17.18 | $14.64 | $15.22 | -11.61% | 339,286 |
| Sep 2023 | $17.80 | $17.80 | $16.57 | $17.22 | -3.26% | 227,204 |
| Aug 2023 | $18.63 | $19.14 | $16.78 | $17.80 | -4.51% | 218,190 |
| Jul 2023 | $18.35 | $18.83 | $17.41 | $18.64 | +1.30% | 136,699 |
| Jun 2023 | $18.07 | $18.75 | $17.53 | $18.40 | +3.25% | 309,164 |
| May 2023 | $18.50 | $18.58 | $15.30 | $17.82 | -4.30% | 546,616 |
| Apr 2023 | $18.01 | $18.77 | $17.82 | $18.62 | +3.96% | 263,818 |
| Mar 2023 | $19.40 | $19.40 | $16.60 | $17.91 | -7.30% | 506,233 |
| Feb 2023 | $20.61 | $20.82 | $18.65 | $19.32 | -6.62% | 212,241 |
| Jan 2023 | $17.62 | $20.81 | $17.52 | $20.69 | +18.24% | 179,105 |
| Dec 2022 | $18.32 | $19.00 | $17.14 | $17.50 | -3.69% | 408,584 |
| Nov 2022 | $16.84 | $19.71 | $16.60 | $18.17 | +8.87% | 524,611 |
| Oct 2022 | $18.13 | $18.66 | $16.58 | $16.69 | -7.43% | 311,587 |
| Sep 2022 | $18.61 | $18.97 | $17.55 | $18.03 | -2.96% | 302,780 |
| Aug 2022 | $20.86 | $22.50 | $18.50 | $18.58 | -11.69% | 337,431 |
| Jul 2022 | $18.98 | $21.23 | $18.84 | $21.04 | +12.03% | 199,814 |
| Jun 2022 | $20.01 | $20.38 | $17.83 | $18.78 | -6.01% | 310,833 |
| May 2022 | $18.94 | $20.11 | $17.26 | $19.98 | +6.05% | 678,393 |
| Apr 2022 | $21.56 | $21.59 | $18.79 | $18.84 | -13.10% | 605,793 |
| Mar 2022 | $22.32 | $22.70 | $20.56 | $21.68 | -2.91% | 486,864 |
| Feb 2022 | $24.26 | $24.40 | $21.24 | $22.33 | -7.73% | 404,060 |
| Jan 2022 | $25.86 | $25.86 | $23.66 | $24.20 | -5.87% | 379,354 |
| Dec 2021 | $25.81 | $26.12 | $25.54 | $25.71 | +0.19% | 290,141 |
| Nov 2021 | $26.43 | $26.75 | $25.45 | $25.66 | -2.80% | 193,948 |
| Oct 2021 | $25.84 | $26.40 | $25.40 | $26.40 | +2.29% | 541,646 |
| Sep 2021 | $26.25 | $26.35 | $25.31 | $25.81 | -1.07% | 409,357 |
| Aug 2021 | $26.33 | $26.63 | $25.85 | $26.09 | -0.76% | 119,193 |
| Jul 2021 | $26.78 | $26.84 | $25.82 | $26.29 | -1.83% | 128,443 |
| Jun 2021 | $25.70 | $26.78 | $25.56 | $26.78 | +4.16% | 217,430 |
| May 2021 | $25.70 | $25.88 | $25.18 | $25.71 | +0.23% | 249,607 |
| Apr 2021 | $25.88 | $25.91 | $25.28 | $25.65 | +0.79% | 274,261 |
| Mar 2021 | $25.41 | $25.54 | $24.96 | $25.45 | +1.60% | 492,914 |
| Feb 2021 | $25.65 | $26.23 | $25.04 | $25.05 | -2.49% | 427,644 |
| Jan 2021 | $25.87 | $25.90 | $24.51 | $25.69 | -0.46% | 595,663 |
| Dec 2020 | $25.55 | $27.18 | $25.35 | $25.81 | +1.02% | 1,034,892 |
| Nov 2020 | $25.12 | $25.78 | $24.97 | $25.55 | +1.75% | 619,720 |
| Oct 2020 | $24.33 | $25.26 | $24.28 | $25.11 | +3.33% | 1,880,203 |
| Sep 2020 | $24.83 | $24.83 | $23.19 | $24.30 | – | 4,309,615 |
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% | 3.9% | -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 | 5 of 7 | 2 of 6 |
| 2026 | 2.2% | 2.1% | -5.7% | 4.0% | -2.5% | 0.7% | -1.8% | -1.9% | -4.6% | 0.1% | 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% |