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 $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
$15.43
+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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.49 | $15.60 | $15.43 | $15.43 | +0.13% | 15,980 |
| Oct 26, 2026 | $15.75 | $15.78 | $15.39 | $15.41 | -0.71% | 223,436 |
| Oct 19, 2026 | $15.50 | $15.63 | $15.43 | $15.52 | +0.07% | 83,819 |
| Oct 12, 2026 | $15.28 | $15.61 | $14.94 | $15.51 | +1.17% | 93,694 |
| Oct 5, 2026 | $15.45 | $15.56 | $15.02 | $15.33 | -1.22% | 100,495 |
| Sep 28, 2026 | $15.73 | $15.91 | $15.18 | $15.52 | -1.46% | 77,306 |
| Sep 21, 2026 | $16.14 | $16.25 | $15.71 | $15.75 | -2.48% | 125,102 |
| Sep 14, 2026 | $16.05 | $16.37 | $15.80 | $16.15 | +0.62% | 94,306 |
| Sep 8, 2026 | $16.12 | $16.28 | $15.85 | $16.05 | -0.19% | 83,377 |
| Aug 31, 2026 | $16.24 | $16.30 | $16.00 | $16.08 | -0.74% | 62,076 |
| Aug 24, 2026 | $16.32 | $16.53 | $16.18 | $16.20 | -0.73% | 60,041 |
| Aug 17, 2026 | $16.40 | $16.46 | $16.20 | $16.32 | -1.69% | 82,768 |
| Aug 10, 2026 | $16.72 | $16.79 | $16.57 | $16.60 | -0.87% | 61,873 |
| Aug 3, 2026 | $16.74 | $16.94 | $16.67 | $16.75 | +0.03% | 37,002 |
| Jul 27, 2026 | $16.78 | $16.85 | $16.68 | $16.74 | -0.18% | 35,993 |
| Jul 20, 2026 | $16.94 | $16.97 | $16.71 | $16.77 | -1.00% | 22,400 |
| Jul 13, 2026 | $16.87 | $17.01 | $16.82 | $16.94 | +0.83% | 29,664 |
| Jul 6, 2026 | $17.04 | $17.11 | $16.77 | $16.80 | -1.75% | 48,816 |
| Jun 29, 2026 | $16.71 | $17.13 | $16.71 | $17.10 | +2.33% | 71,162 |
| Jun 22, 2026 | $16.82 | $16.96 | $16.68 | $16.71 | -1.59% | 37,617 |
| Jun 15, 2026 | $16.80 | $17.03 | $16.80 | $16.98 | +1.40% | 78,500 |
| Jun 8, 2026 | $16.73 | $16.78 | $16.58 | $16.75 | +0.21% | 54,575 |
| Jun 1, 2026 | $16.93 | $17.03 | $16.69 | $16.71 | -1.24% | 154,280 |
| May 26, 2026 | $16.98 | $17.13 | $16.90 | $16.92 | -0.08% | 89,836 |
| May 18, 2026 | $17.51 | $17.53 | $16.90 | $16.93 | -2.80% | 79,504 |
| May 11, 2026 | $17.77 | $17.82 | $17.37 | $17.42 | -1.86% | 35,401 |
| May 4, 2026 | $17.65 | $17.75 | $17.47 | $17.75 | +0.34% | 54,388 |
| Apr 27, 2026 | $17.69 | $17.84 | $17.50 | $17.69 | -0.17% | 46,311 |
| Apr 20, 2026 | $17.77 | $17.85 | $17.70 | $17.72 | -1.06% | 18,398 |
| Apr 13, 2026 | $17.67 | $17.93 | $17.63 | $17.91 | +1.19% | 34,115 |
| Apr 6, 2026 | $17.43 | $17.84 | $17.34 | $17.70 | +1.61% | 30,580 |
| Mar 30, 2026 | $17.21 | $17.42 | $16.96 | $17.42 | +1.52% | 89,540 |
| Mar 23, 2026 | $17.50 | $17.50 | $17.06 | $17.16 | -0.98% | 65,764 |
| Mar 16, 2026 | $17.61 | $17.75 | $17.29 | $17.33 | -1.70% | 32,810 |
| Mar 9, 2026 | $17.80 | $17.93 | $17.61 | $17.63 | -1.29% | 55,673 |
| Mar 2, 2026 | $17.98 | $18.09 | $17.78 | $17.86 | -0.67% | 32,474 |
| Feb 23, 2026 | $18.06 | $18.07 | $17.83 | $17.98 | -0.72% | 29,046 |
| Feb 17, 2026 | $18.01 | $18.16 | $17.87 | $18.11 | -0.31% | 31,797 |
| Feb 9, 2026 | $17.92 | $18.21 | $17.91 | $18.17 | +1.09% | 35,009 |
| Feb 2, 2026 | $17.98 | $18.08 | $17.85 | $17.97 | +0.39% | 72,916 |
| Jan 26, 2026 | $18.06 | $18.11 | $17.85 | $17.90 | -0.71% | 42,113 |
| Jan 20, 2026 | $17.90 | $18.06 | $17.39 | $18.03 | -0.50% | 41,644 |
| Jan 12, 2026 | $17.60 | $18.12 | $17.55 | $18.12 | +2.20% | 95,269 |
| Jan 5, 2026 | $17.80 | $17.95 | $17.65 | $17.73 | -0.23% | 46,765 |
| Dec 29, 2025 | $17.55 | $17.79 | $17.43 | $17.77 | +1.47% | 69,316 |
| Dec 22, 2025 | $17.62 | $17.70 | $17.42 | $17.51 | -0.33% | 60,841 |
| Dec 15, 2025 | $17.55 | $17.71 | $17.48 | $17.57 | +0.29% | 87,004 |
| Dec 8, 2025 | $17.41 | $17.63 | $17.30 | $17.52 | +0.76% | 108,858 |
| Dec 1, 2025 | $17.69 | $17.71 | $17.35 | $17.39 | -1.76% | 60,296 |
| Nov 24, 2025 | $17.51 | $17.74 | $17.46 | $17.70 | +1.72% | 39,487 |
| Nov 17, 2025 | $17.91 | $17.93 | $17.30 | $17.40 | -4.08% | 50,628 |
| Nov 10, 2025 | $18.36 | $18.56 | $18.07 | $18.14 | -0.87% | 38,413 |
| Nov 3, 2025 | $18.46 | $18.46 | $18.13 | $18.30 | -0.44% | 35,801 |
| Oct 27, 2025 | $18.83 | $18.95 | $18.29 | $18.38 | -2.70% | 71,082 |
| Oct 20, 2025 | $18.80 | $19.05 | $18.72 | $18.89 | +0.89% | 25,733 |
| Oct 13, 2025 | $18.67 | $18.82 | $18.50 | $18.72 | +1.10% | 18,545 |
| Oct 6, 2025 | $18.86 | $18.98 | $18.48 | $18.52 | -2.22% | 32,791 |
| Sep 29, 2025 | $19.05 | $19.13 | $18.64 | $18.94 | +0.06% | 44,463 |
| Sep 22, 2025 | $19.35 | $19.47 | $18.90 | $18.93 | -2.73% | 39,387 |
| Sep 15, 2025 | $19.54 | $19.68 | $19.23 | $19.46 | +0.05% | 45,206 |
| Sep 8, 2025 | $18.93 | $19.57 | $18.93 | $19.45 | +3.24% | 36,784 |
| Sep 2, 2025 | $18.28 | $18.88 | $18.23 | $18.84 | +2.67% | 34,020 |
| Aug 25, 2025 | $18.46 | $18.46 | $18.20 | $18.35 | -0.43% | 35,208 |
| Aug 18, 2025 | $18.11 | $18.50 | $18.11 | $18.43 | +1.54% | 34,718 |
| Aug 11, 2025 | $18.32 | $18.48 | $18.04 | $18.15 | -0.87% | 34,189 |
| Aug 4, 2025 | $18.13 | $18.43 | $18.11 | $18.31 | +0.95% | 28,478 |
| Jul 28, 2025 | $17.97 | $18.19 | $17.83 | $18.14 | +0.99% | 34,690 |
| Jul 21, 2025 | $17.99 | $18.16 | $17.85 | $17.96 | +0.17% | 49,291 |
| Jul 14, 2025 | $18.07 | $18.07 | $17.72 | $17.93 | -0.77% | 32,087 |
| Jul 7, 2025 | $18.04 | $18.27 | $17.85 | $18.07 | +0.22% | 39,011 |
| Jun 30, 2025 | $17.41 | $18.05 | $17.41 | $18.03 | +3.56% | 33,536 |
| Jun 23, 2025 | $17.24 | $17.61 | $17.24 | $17.41 | +0.81% | 39,564 |
| Jun 16, 2025 | $17.12 | $17.33 | $17.07 | $17.27 | +0.99% | 45,691 |
| Jun 9, 2025 | $17.18 | $17.45 | $17.09 | $17.10 | -0.98% | 91,399 |
| Jun 2, 2025 | $17.18 | $17.34 | $17.06 | $17.27 | +1.29% | 30,443 |
| May 27, 2025 | $17.09 | $17.34 | $17.05 | $17.05 | 0.00% | 69,718 |
| May 19, 2025 | $17.38 | $17.83 | $16.90 | $17.05 | -3.18% | 54,706 |
| May 12, 2025 | $17.65 | $17.71 | $17.44 | $17.61 | +0.46% | 23,063 |
| May 5, 2025 | $17.57 | $17.73 | $17.48 | $17.53 | +0.11% | 29,850 |
| Apr 28, 2025 | $17.28 | $17.62 | $17.25 | $17.51 | +0.69% | 41,061 |
| Apr 21, 2025 | $16.83 | $17.40 | $16.66 | $17.39 | +3.45% | 41,747 |
| Apr 14, 2025 | $16.62 | $16.94 | $16.58 | $16.81 | +1.69% | 40,352 |
| Apr 7, 2025 | $17.00 | $17.34 | $16.46 | $16.53 | -4.89% | 74,082 |
| Mar 31, 2025 | $17.58 | $17.76 | $16.91 | $17.38 | -2.03% | 52,349 |
| Mar 24, 2025 | $18.34 | $18.38 | $17.70 | $17.74 | -3.06% | 28,770 |
| Mar 17, 2025 | $18.23 | $18.38 | $18.17 | $18.30 | +0.66% | 27,790 |
| Mar 10, 2025 | $18.29 | $18.36 | $17.96 | $18.18 | -0.87% | 60,266 |
| Mar 3, 2025 | $18.64 | $18.79 | $18.34 | $18.34 | -0.97% | 51,233 |
| Feb 24, 2025 | $18.59 | $18.80 | $18.44 | $18.52 | +0.11% | 123,812 |
| Feb 18, 2025 | $18.52 | $18.53 | $18.30 | $18.50 | -1.65% | 83,030 |
| Feb 10, 2025 | $18.45 | $18.81 | $18.16 | $18.81 | +2.01% | 38,138 |
| Feb 3, 2025 | $18.41 | $18.70 | $18.20 | $18.44 | -0.05% | 24,280 |
| Jan 27, 2025 | $18.46 | $18.91 | $18.45 | $18.45 | +0.03% | 49,451 |
| Jan 21, 2025 | $18.13 | $18.49 | $18.12 | $18.45 | +2.36% | 36,847 |
| Jan 13, 2025 | $17.40 | $18.26 | $17.19 | $18.02 | +3.21% | 65,098 |
| Jan 6, 2025 | $18.65 | $18.65 | $17.44 | $17.46 | -6.33% | 88,838 |
| Dec 30, 2024 | $17.44 | $18.85 | $17.40 | $18.64 | +6.82% | 199,528 |
| Dec 23, 2024 | $18.02 | $18.10 | $17.40 | $17.45 | -3.54% | 63,220 |
| Dec 16, 2024 | $18.48 | $18.50 | $17.83 | $18.09 | -2.18% | 68,265 |
| Dec 9, 2024 | $19.05 | $19.22 | $18.37 | $18.49 | -2.77% | 66,231 |
| Dec 2, 2024 | $19.62 | $19.62 | $19.00 | $19.02 | -2.71% | 59,771 |
| Nov 25, 2024 | $19.52 | $19.69 | $19.15 | $19.55 | +0.93% | 30,441 |
| Nov 18, 2024 | $19.20 | $19.53 | $18.96 | $19.37 | +0.21% | 37,247 |
| Nov 11, 2024 | $20.36 | $20.36 | $19.28 | $19.33 | -5.06% | 34,436 |
| Nov 4, 2024 | $19.38 | $20.41 | $19.38 | $20.36 | +5.38% | 33,966 |
| Oct 28, 2024 | $19.80 | $19.80 | $19.28 | $19.32 | -1.78% | 32,761 |
| Oct 21, 2024 | $20.44 | $20.44 | $19.66 | $19.67 | -3.91% | 36,349 |
| Oct 14, 2024 | $20.30 | $20.85 | $20.29 | $20.47 | +0.24% | 40,717 |
| Oct 7, 2024 | $20.27 | $20.45 | $20.13 | $20.42 | -0.39% | 23,300 |
| Sep 30, 2024 | $20.93 | $20.93 | $20.36 | $20.50 | -2.14% | 32,986 |
| Sep 23, 2024 | $20.80 | $21.07 | $20.70 | $20.95 | +0.52% | 28,218 |
| Sep 16, 2024 | $20.32 | $20.84 | $20.32 | $20.84 | +2.31% | 48,430 |
| Sep 9, 2024 | $20.13 | $20.45 | $19.94 | $20.37 | +0.87% | 24,744 |
| Sep 3, 2024 | $20.15 | $20.53 | $20.02 | $20.20 | +0.47% | 47,383 |
| Aug 26, 2024 | $20.00 | $20.26 | $19.75 | $20.10 | +1.31% | 42,650 |
| Aug 19, 2024 | $19.92 | $19.93 | $19.63 | $19.84 | -1.68% | 30,764 |
| Aug 12, 2024 | $19.39 | $20.19 | $19.19 | $20.18 | +4.02% | 42,984 |
| Aug 5, 2024 | $18.80 | $19.51 | $18.40 | $19.40 | +1.46% | 26,183 |
| Jul 29, 2024 | $19.35 | $19.35 | $18.54 | $19.12 | -0.26% | 130,162 |
| Jul 22, 2024 | $19.50 | $19.54 | $18.96 | $19.17 | -1.13% | 34,052 |
| Jul 15, 2024 | $19.40 | $19.62 | $19.30 | $19.39 | -0.41% | 40,832 |
| Jul 8, 2024 | $19.12 | $19.48 | $18.83 | $19.47 | +1.88% | 32,866 |
| Jul 1, 2024 | $18.85 | $19.17 | $18.56 | $19.11 | +0.95% | 24,124 |
| Jun 24, 2024 | $18.89 | $19.12 | $18.78 | $18.93 | -0.24% | 23,466 |
| Jun 17, 2024 | $18.59 | $19.08 | $18.59 | $18.98 | +1.36% | 18,304 |
| Jun 10, 2024 | $18.74 | $18.93 | $18.52 | $18.72 | +0.11% | 38,785 |
| Jun 3, 2024 | $18.87 | $18.93 | $18.58 | $18.70 | -0.64% | 66,892 |
| May 28, 2024 | $18.18 | $18.88 | $17.72 | $18.82 | +3.69% | 112,222 |
| May 20, 2024 | $18.25 | $18.51 | $17.93 | $18.15 | -1.04% | 24,771 |
| May 13, 2024 | $18.62 | $19.08 | $18.28 | $18.34 | -1.93% | 41,410 |
| May 6, 2024 | $18.67 | $18.90 | $18.48 | $18.70 | 0.00% | 41,563 |
| Apr 29, 2024 | $18.38 | $18.71 | $18.02 | $18.70 | +0.86% | 53,423 |
| Apr 22, 2024 | $18.21 | $18.67 | $18.15 | $18.54 | +2.21% | 19,177 |
| Apr 15, 2024 | $18.33 | $18.33 | $17.79 | $18.14 | -1.41% | 22,673 |
| Apr 8, 2024 | $19.14 | $19.21 | $18.33 | $18.40 | -3.56% | 31,553 |
| Apr 1, 2024 | $19.25 | $19.44 | $18.86 | $19.08 | -0.16% | 61,166 |
| Mar 25, 2024 | $19.82 | $19.94 | $19.08 | $19.11 | -3.87% | 121,456 |
| Mar 18, 2024 | $19.40 | $19.89 | $19.28 | $19.88 | +2.95% | 23,430 |
| Mar 11, 2024 | $19.62 | $19.82 | $19.29 | $19.31 | -1.73% | 22,341 |
| Mar 4, 2024 | $19.59 | $19.78 | $19.37 | $19.65 | +0.10% | 50,328 |
| Feb 26, 2024 | $19.25 | $19.80 | $18.91 | $19.63 | +2.35% | 147,804 |
| Feb 20, 2024 | $18.80 | $19.37 | $18.67 | $19.18 | +2.57% | 41,250 |
| Feb 12, 2024 | $19.23 | $19.33 | $18.64 | $18.70 | -1.84% | 48,003 |
| Feb 5, 2024 | $19.03 | $19.10 | $18.70 | $19.05 | -0.37% | 31,856 |
| Jan 29, 2024 | $18.79 | $19.27 | $18.77 | $19.12 | +2.47% | 57,228 |
| Jan 22, 2024 | $18.07 | $18.93 | $18.07 | $18.66 | +2.98% | 82,512 |
| Jan 16, 2024 | $18.06 | $18.14 | $17.86 | $18.12 | -0.17% | 24,990 |
| Jan 8, 2024 | $17.18 | $18.18 | $17.11 | $18.15 | +5.65% | 61,805 |
| Jan 2, 2024 | $17.15 | $17.44 | $16.96 | $17.18 | +0.17% | 65,568 |
| Dec 26, 2023 | $17.62 | $17.74 | $17.15 | $17.15 | -2.42% | 70,675 |
| Dec 18, 2023 | $17.93 | $17.93 | $17.49 | $17.58 | -1.65% | 100,999 |
| Dec 11, 2023 | $17.36 | $18.24 | $16.93 | $17.87 | +2.52% | 111,495 |
| Dec 4, 2023 | $17.46 | $18.31 | $17.20 | $17.43 | -1.12% | 59,003 |
| Nov 27, 2023 | $16.98 | $17.79 | $16.71 | $17.63 | +4.00% | 123,150 |
| Nov 20, 2023 | $16.96 | $17.18 | $16.59 | $16.95 | +0.18% | 44,813 |
| Nov 13, 2023 | $16.44 | $17.05 | $16.30 | $16.92 | +3.23% | 41,068 |
| Nov 6, 2023 | $16.42 | $16.79 | $16.19 | $16.39 | -0.67% | 78,108 |
| Oct 30, 2023 | $15.31 | $16.70 | $15.16 | $16.50 | +8.20% | 85,066 |
| Oct 23, 2023 | $14.88 | $15.43 | $14.81 | $15.25 | +2.35% | 121,037 |
| Oct 16, 2023 | $15.77 | $15.82 | $14.64 | $14.90 | -5.04% | 71,089 |
| Oct 9, 2023 | $16.25 | $16.44 | $15.65 | $15.69 | -3.39% | 71,780 |
| Oct 2, 2023 | $17.18 | $17.18 | $16.07 | $16.24 | -5.69% | 55,960 |
| Sep 25, 2023 | $16.98 | $17.24 | $16.57 | $17.22 | +0.70% | 93,878 |
| Sep 18, 2023 | $17.32 | $17.44 | $17.00 | $17.10 | -0.81% | 63,994 |
| Sep 11, 2023 | $17.45 | $17.47 | $17.06 | $17.24 | -0.92% | 34,405 |
| Sep 5, 2023 | $17.60 | $17.78 | $17.18 | $17.40 | -2.19% | 29,729 |
| Aug 28, 2023 | $17.73 | $17.80 | $17.25 | $17.79 | +1.60% | 69,521 |
| Aug 21, 2023 | $17.30 | $17.68 | $16.78 | $17.51 | +2.52% | 32,401 |
| Aug 14, 2023 | $18.31 | $18.31 | $17.06 | $17.08 | -5.95% | 24,152 |
| Aug 7, 2023 | $18.72 | $18.85 | $18.02 | $18.16 | -2.99% | 41,689 |
| Jul 31, 2023 | $18.30 | $19.14 | $18.20 | $18.72 | +2.69% | 75,230 |
| Jul 24, 2023 | $18.10 | $18.50 | $17.76 | $18.23 | +1.28% | 33,102 |
| Jul 17, 2023 | $18.35 | $18.35 | $17.52 | $18.00 | -0.22% | 28,498 |
| Jul 10, 2023 | $17.87 | $18.42 | $17.67 | $18.04 | +2.09% | 25,039 |
| Jul 3, 2023 | $18.35 | $18.50 | $17.41 | $17.67 | -3.96% | 30,455 |
| Jun 26, 2023 | $17.86 | $18.75 | $17.75 | $18.40 | +3.25% | 67,523 |
| Jun 20, 2023 | $17.79 | $17.97 | $17.55 | $17.82 | +0.11% | 55,211 |
| Jun 12, 2023 | $17.88 | $18.13 | $17.53 | $17.80 | -0.45% | 53,359 |
| Jun 5, 2023 | $18.46 | $18.53 | $17.80 | $17.88 | -3.72% | 75,499 |
| May 30, 2023 | $17.73 | $18.75 | $17.70 | $18.57 | +5.57% | 122,649 |
| May 22, 2023 | $17.22 | $17.82 | $17.10 | $17.59 | +2.45% | 123,747 |
| May 15, 2023 | $16.61 | $17.19 | $16.24 | $17.17 | +4.31% | 154,957 |
| May 8, 2023 | $16.52 | $16.80 | $15.90 | $16.46 | +0.49% | 66,532 |
| May 1, 2023 | $18.50 | $18.58 | $15.30 | $16.38 | -12.03% | 136,303 |
| Apr 24, 2023 | $18.64 | $18.77 | $18.22 | $18.62 | +0.11% | 92,563 |
| Apr 17, 2023 | $18.13 | $18.61 | $18.00 | $18.60 | +3.16% | 56,750 |
| Apr 10, 2023 | $18.10 | $18.24 | $17.82 | $18.03 | -0.83% | 56,245 |
| Apr 3, 2023 | $18.01 | $18.27 | $17.90 | $18.18 | +1.51% | 58,260 |
| Mar 27, 2023 | $17.21 | $17.97 | $17.16 | $17.91 | +5.35% | 218,484 |
| Mar 20, 2023 | $17.37 | $17.77 | $16.90 | $17.00 | -1.11% | 97,862 |
| Mar 13, 2023 | $16.60 | $18.11 | $16.60 | $17.19 | -6.07% | 142,568 |
| Mar 6, 2023 | $19.23 | $19.23 | $18.15 | $18.30 | -4.34% | 28,217 |
| Feb 27, 2023 | $19.17 | $19.41 | $18.86 | $19.13 | +0.47% | 37,371 |
| Feb 21, 2023 | $19.24 | $19.28 | $18.65 | $19.04 | -1.38% | 37,020 |
| Feb 13, 2023 | $19.73 | $19.87 | $19.24 | $19.31 | -3.47% | 29,736 |
| Feb 6, 2023 | $20.06 | $20.35 | $19.78 | $20.00 | -1.96% | 76,386 |
| Jan 30, 2023 | $19.88 | $20.82 | $19.87 | $20.40 | +0.99% | 76,199 |
| Jan 23, 2023 | $19.79 | $20.30 | $19.68 | $20.20 | +1.46% | 50,011 |
| Jan 17, 2023 | $19.16 | $19.98 | $19.16 | $19.91 | +3.32% | 40,047 |
| Jan 9, 2023 | $18.68 | $19.30 | $18.50 | $19.27 | +2.47% | 34,770 |
| Jan 3, 2023 | $17.62 | $18.87 | $17.52 | $18.81 | +7.46% | 28,908 |
| Dec 27, 2022 | $18.16 | $18.67 | $17.14 | $17.50 | -4.17% | 84,213 |
| Dec 19, 2022 | $18.19 | $18.56 | $18.08 | $18.26 | -0.22% | 92,513 |
| Dec 12, 2022 | $17.85 | $18.73 | $17.80 | $18.30 | +2.58% | 104,689 |
| Dec 5, 2022 | $18.48 | $18.74 | $17.84 | $17.84 | -4.04% | 109,214 |
| Nov 28, 2022 | $19.00 | $19.27 | $17.89 | $18.59 | -3.37% | 76,850 |
| Nov 21, 2022 | $18.17 | $19.71 | $18.09 | $19.24 | +6.77% | 36,756 |
| Nov 14, 2022 | $18.38 | $18.88 | $17.98 | $18.02 | -2.22% | 66,506 |
| Nov 7, 2022 | $16.73 | $19.02 | $16.66 | $18.43 | +10.23% | 241,925 |
| Oct 31, 2022 | $17.31 | $17.31 | $16.60 | $16.72 | -3.15% | 212,890 |
| Oct 24, 2022 | $16.84 | $17.43 | $16.78 | $17.26 | +2.85% | 46,992 |
| Oct 17, 2022 | $17.54 | $17.54 | $16.58 | $16.79 | -2.92% | 60,550 |
| Oct 10, 2022 | $17.83 | $17.93 | $17.15 | $17.29 | -3.08% | 62,731 |
| Oct 3, 2022 | $18.13 | $18.66 | $17.81 | $17.84 | -1.05% | 48,953 |
| Sep 26, 2022 | $17.78 | $18.18 | $17.55 | $18.03 | +1.29% | 69,797 |
| Sep 19, 2022 | $18.36 | $18.52 | $17.80 | $17.80 | -3.63% | 65,602 |
| Sep 12, 2022 | $18.68 | $18.97 | $18.35 | $18.47 | -1.55% | 48,700 |
| Sep 6, 2022 | $18.35 | $18.82 | $18.10 | $18.76 | +2.23% | 84,576 |
| Aug 29, 2022 | $19.26 | $19.27 | $18.34 | $18.35 | -4.33% | 82,346 |
| Aug 22, 2022 | $19.94 | $20.09 | $18.78 | $19.18 | -4.70% | 104,797 |
| Aug 15, 2022 | $22.00 | $22.03 | $20.01 | $20.13 | -8.27% | 55,278 |
| Aug 8, 2022 | $21.65 | $22.50 | $21.63 | $21.94 | +1.25% | 51,003 |
| Aug 1, 2022 | $20.86 | $22.17 | $20.84 | $21.67 | +2.99% | 78,112 |
| Jul 25, 2022 | $20.08 | $21.23 | $20.08 | $21.04 | +4.12% | 69,367 |
| Jul 18, 2022 | $20.14 | $20.35 | $19.81 | $20.21 | +0.69% | 37,678 |
| Jul 11, 2022 | $19.08 | $20.60 | $18.88 | $20.07 | +4.42% | 44,018 |
| Jul 5, 2022 | $18.93 | $19.66 | $18.84 | $19.22 | +0.90% | 43,714 |
| Jun 27, 2022 | $18.69 | $19.16 | $18.55 | $19.05 | +1.60% | 101,189 |
| Jun 21, 2022 | $18.12 | $18.76 | $18.12 | $18.75 | +2.97% | 23,269 |
| Jun 13, 2022 | $18.60 | $18.84 | $17.83 | $18.21 | -5.94% | 61,019 |
| Jun 6, 2022 | $19.66 | $20.04 | $18.88 | $19.36 | -1.68% | 57,436 |
| May 31, 2022 | $19.90 | $20.38 | $19.35 | $19.69 | -1.55% | 98,646 |
| May 23, 2022 | $17.43 | $20.11 | $17.26 | $20.00 | +14.03% | 146,972 |
| May 16, 2022 | $18.61 | $18.99 | $17.40 | $17.54 | -6.70% | 112,560 |
| May 9, 2022 | $17.97 | $18.88 | $17.95 | $18.80 | +3.16% | 141,956 |
| May 2, 2022 | $18.94 | $19.14 | $18.14 | $18.23 | -3.26% | 251,216 |
| Apr 25, 2022 | $19.10 | $19.37 | $18.79 | $18.84 | -1.93% | 214,273 |
| Apr 18, 2022 | $19.80 | $19.86 | $19.14 | $19.21 | -3.56% | 135,390 |
| Apr 11, 2022 | $20.40 | $20.40 | $19.64 | $19.92 | -2.45% | 105,378 |
| Apr 4, 2022 | $21.53 | $21.57 | $20.38 | $20.42 | -5.38% | 143,537 |
| Mar 28, 2022 | $20.75 | $21.68 | $20.60 | $21.58 | +4.15% | 221,833 |
| Mar 21, 2022 | $21.61 | $21.72 | $20.56 | $20.72 | -4.60% | 66,616 |
| Mar 14, 2022 | $21.47 | $21.77 | $20.87 | $21.72 | +0.84% | 66,964 |
| Mar 7, 2022 | $22.44 | $22.44 | $21.49 | $21.54 | -4.01% | 57,591 |
| Feb 28, 2022 | $22.13 | $22.70 | $22.13 | $22.44 | +1.45% | 96,960 |
| Feb 22, 2022 | $22.08 | $22.28 | $21.54 | $22.12 | -0.72% | 53,359 |
| Feb 14, 2022 | $21.74 | $22.37 | $21.24 | $22.28 | +2.04% | 123,909 |
| Feb 7, 2022 | $23.40 | $23.70 | $21.62 | $21.84 | -7.12% | 140,283 |
| Jan 31, 2022 | $23.66 | $24.40 | $23.51 | $23.51 | -2.85% | 112,780 |
| Jan 24, 2022 | $25.05 | $25.19 | $23.78 | $24.20 | -3.70% | 162,167 |
| Jan 18, 2022 | $25.28 | $25.29 | $25.01 | $25.13 | -0.99% | 71,364 |
| Jan 10, 2022 | $25.36 | $25.60 | $25.30 | $25.38 | -0.20% | 38,670 |
| Jan 3, 2022 | $25.86 | $25.86 | $25.16 | $25.43 | -1.09% | 64,997 |
| Dec 27, 2021 | $26.03 | $26.10 | $25.71 | $25.71 | -0.73% | 161,544 |
| Dec 20, 2021 | $25.88 | $26.12 | $25.74 | $25.90 | +0.47% | 10,604 |
| Dec 13, 2021 | $25.94 | $25.94 | $25.61 | $25.78 | -0.29% | 44,894 |
| Dec 6, 2021 | $25.92 | $26.07 | $25.72 | $25.86 | +0.17% | 23,176 |
| Nov 29, 2021 | $25.48 | $26.09 | $25.48 | $25.81 | +1.37% | 59,369 |
| Nov 22, 2021 | $25.84 | $25.93 | $25.45 | $25.46 | -1.65% | 46,923 |
| Nov 15, 2021 | $26.04 | $26.09 | $25.84 | $25.89 | -0.27% | 39,970 |
| Nov 8, 2021 | $26.68 | $26.75 | $25.96 | $25.96 | -2.70% | 39,959 |
| Nov 1, 2021 | $26.43 | $26.68 | $26.25 | $26.68 | +1.06% | 57,650 |
| Oct 25, 2021 | $26.17 | $26.40 | $26.16 | $26.40 | +0.96% | 99,658 |
| Oct 18, 2021 | $25.98 | $26.40 | $25.98 | $26.15 | +0.00% | 127,988 |
| Oct 11, 2021 | $25.71 | $26.25 | $25.49 | $26.15 | +2.05% | 107,203 |
| Oct 4, 2021 | $25.89 | $25.89 | $25.40 | $25.63 | -0.91% | 201,273 |
| Sep 27, 2021 | $25.67 | $25.86 | $25.31 | $25.86 | +0.82% | 102,921 |
| Sep 20, 2021 | $25.65 | $25.91 | $25.56 | $25.65 | -0.54% | 121,463 |
| Sep 13, 2021 | $26.20 | $26.20 | $25.66 | $25.79 | -1.49% | 160,068 |
| Sep 7, 2021 | $26.30 | $26.30 | $26.11 | $26.18 | -0.11% | 17,776 |
| Aug 30, 2021 | $26.17 | $26.35 | $26.06 | $26.21 | +0.38% | 23,441 |
| Aug 23, 2021 | $26.22 | $26.23 | $25.95 | $26.11 | -0.19% | 23,793 |
| Aug 16, 2021 | $26.23 | $26.23 | $25.85 | $26.16 | -0.15% | 24,244 |
| Aug 9, 2021 | $26.63 | $26.63 | $25.91 | $26.20 | -1.13% | 36,085 |
| Aug 2, 2021 | $26.33 | $26.60 | $26.18 | $26.50 | +0.80% | 24,283 |
| Jul 26, 2021 | $26.32 | $26.33 | $25.82 | $26.29 | +0.19% | 45,414 |
| Jul 19, 2021 | $26.60 | $26.60 | $26.15 | $26.24 | -1.17% | 33,416 |
| Jul 12, 2021 | $26.70 | $26.70 | $26.50 | $26.55 | -0.56% | 23,070 |
| Jul 6, 2021 | $26.71 | $26.75 | $26.54 | $26.70 | +0.07% | 17,936 |
| Jun 28, 2021 | $26.35 | $26.84 | $26.27 | $26.68 | +0.95% | 60,721 |
| Jun 21, 2021 | $26.50 | $26.61 | $26.33 | $26.43 | +0.11% | 34,870 |
| Jun 14, 2021 | $26.36 | $26.60 | $26.25 | $26.40 | +0.26% | 33,654 |
| Jun 7, 2021 | $25.97 | $26.33 | $25.87 | $26.33 | +1.39% | 41,236 |
| Jun 1, 2021 | $25.70 | $25.97 | $25.56 | $25.97 | +1.01% | 55,556 |
| May 24, 2021 | $25.65 | $25.71 | $25.44 | $25.71 | +0.78% | 41,680 |
| May 17, 2021 | $25.32 | $25.60 | $25.23 | $25.51 | +1.12% | 28,956 |
| May 10, 2021 | $25.88 | $25.88 | $25.18 | $25.23 | -2.47% | 88,468 |
| May 3, 2021 | $25.70 | $25.87 | $25.52 | $25.87 | +0.86% | 90,503 |
| Apr 26, 2021 | $25.85 | $25.87 | $25.48 | $25.65 | -0.62% | 105,963 |
| Apr 19, 2021 | $25.81 | $25.81 | $25.52 | $25.81 | 0.00% | 62,007 |
| Apr 12, 2021 | $25.80 | $25.81 | $25.65 | $25.81 | +0.12% | 36,809 |
| Apr 5, 2021 | $25.60 | $25.91 | $25.28 | $25.78 | +1.41% | 51,293 |
| Mar 29, 2021 | $25.30 | $25.88 | $25.23 | $25.42 | +0.47% | 40,746 |
| Mar 22, 2021 | $25.15 | $25.37 | $24.99 | $25.30 | +0.72% | 93,223 |
| Mar 15, 2021 | $25.08 | $25.37 | $24.97 | $25.12 | +0.28% | 93,605 |
| Mar 8, 2021 | $25.35 | $25.47 | $25.01 | $25.05 | -0.40% | 102,573 |
| Mar 1, 2021 | $25.41 | $25.54 | $24.96 | $25.15 | +0.40% | 180,956 |
| Feb 22, 2021 | $25.72 | $25.95 | $25.04 | $25.05 | -3.47% | 112,743 |
| Feb 16, 2021 | $25.60 | $26.00 | $25.41 | $25.95 | +1.17% | 110,194 |
| Feb 8, 2021 | $25.92 | $26.23 | $25.50 | $25.65 | -0.35% | 132,360 |
| Feb 1, 2021 | $25.65 | $25.98 | $25.60 | $25.74 | +0.19% | 72,347 |
| Jan 25, 2021 | $25.88 | $25.88 | $25.53 | $25.69 | -0.65% | 101,897 |
| Jan 19, 2021 | $25.31 | $25.90 | $25.31 | $25.86 | +2.41% | 114,454 |
| Jan 11, 2021 | $25.00 | $25.26 | $24.51 | $25.25 | +0.76% | 186,546 |
| Jan 4, 2021 | $25.87 | $25.87 | $25.00 | $25.06 | -2.91% | 192,766 |
| Dec 28, 2020 | $25.57 | $25.87 | $25.40 | $25.81 | +1.26% | 257,363 |
| Dec 21, 2020 | $25.59 | $25.68 | $25.35 | $25.49 | -0.55% | 235,976 |
| Dec 14, 2020 | $25.80 | $26.01 | $25.63 | $25.63 | -0.70% | 275,159 |
| Dec 7, 2020 | $26.43 | $26.43 | $25.80 | $25.81 | -1.45% | 91,204 |
| Nov 30, 2020 | $25.45 | $27.18 | $25.23 | $26.19 | +2.84% | 199,951 |
| Nov 23, 2020 | $25.39 | $25.78 | $25.28 | $25.47 | +0.99% | 67,203 |
| Nov 16, 2020 | $25.20 | $25.50 | $25.10 | $25.22 | +0.47% | 167,390 |
| Nov 9, 2020 | $25.30 | $25.45 | $25.06 | $25.10 | -0.12% | 126,856 |
| Nov 2, 2020 | $25.12 | $25.30 | $24.97 | $25.13 | +0.08% | 233,510 |
| Oct 26, 2020 | $25.17 | $25.17 | $24.90 | $25.11 | -0.24% | 240,575 |
| Oct 19, 2020 | $25.10 | $25.26 | $24.80 | $25.17 | +0.36% | 608,511 |
| Oct 12, 2020 | $24.73 | $25.09 | $24.60 | $25.08 | +2.12% | 407,235 |
| Oct 5, 2020 | $24.50 | $24.80 | $24.41 | $24.56 | +0.37% | 375,279 |
| Sep 28, 2020 | $24.05 | $24.50 | $23.93 | $24.47 | +2.69% | 1,235,537 |
| Sep 21, 2020 | $23.98 | $24.15 | $23.19 | $23.83 | -0.91% | 647,256 |
| Sep 14, 2020 | $24.72 | $24.75 | $23.80 | $24.05 | -2.51% | 1,376,143 |
| Sep 11, 2020 | $24.83 | $24.83 | $24.65 | $24.67 | – | 1,299,282 |
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% |