Capital One Financial Corp (COF.PL) stock
COF.PLNYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PI, COF.PJ, COF.PK, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$14.44−0.19 (-1.30%)
Close on Oct 30, 2026Market cap $125.67BP/E –Yield –
Price history
Capital One Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.44
-1.30% on the day
52-week range
$14.09 – $17.71
-18.5% from the high
Change over 52 weeks
-17.0%
From $17.40 on Oct 30, 2025
Average volume
84,778
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.43 | $14.91 | $14.09 | $14.44 | -0.21% | 2,567,162 |
| Sep 2026 | $15.26 | $15.58 | $14.37 | $14.47 | -4.99% | 1,976,515 |
| Aug 2026 | $15.85 | $15.99 | $15.12 | $15.23 | -3.67% | 1,335,803 |
| Jul 2026 | $15.85 | $16.10 | $15.71 | $15.81 | -0.63% | 1,349,962 |
| Jun 2026 | $16.11 | $16.11 | $15.56 | $15.91 | -0.75% | 1,706,485 |
| May 2026 | $16.68 | $16.81 | $15.95 | $16.03 | -3.90% | 902,141 |
| Apr 2026 | $16.15 | $17.01 | $16.14 | $16.68 | +3.67% | 714,066 |
| Mar 2026 | $17.19 | $17.33 | $16.05 | $16.09 | -6.40% | 1,124,066 |
| Feb 2026 | $16.99 | $17.45 | $16.91 | $17.19 | +1.36% | 924,562 |
| Jan 2026 | $16.85 | $17.32 | $16.50 | $16.96 | +1.31% | 1,033,917 |
| Dec 2025 | $16.79 | $16.81 | $16.32 | $16.74 | -0.65% | 1,776,627 |
| Nov 2025 | $17.36 | $17.57 | $16.27 | $16.85 | -2.43% | 1,008,540 |
| Oct 2025 | $17.58 | $17.99 | $17.18 | $17.27 | -1.43% | 1,057,134 |
| Sep 2025 | $17.08 | $18.81 | $17.08 | $17.52 | +2.70% | 1,204,967 |
| Aug 2025 | $17.37 | $17.62 | $17.03 | $17.06 | -1.78% | 783,242 |
| Jul 2025 | $16.49 | $17.39 | $16.37 | $17.37 | +6.11% | 889,884 |
| Jun 2025 | $16.37 | $16.65 | $16.10 | $16.37 | +0.12% | 870,503 |
| May 2025 | $16.70 | $16.92 | $15.81 | $16.35 | -1.80% | 1,072,645 |
| Apr 2025 | $16.52 | $16.67 | $15.42 | $16.65 | +1.28% | 1,277,233 |
| Mar 2025 | $17.66 | $17.86 | $16.44 | $16.44 | -6.22% | 1,120,455 |
| Feb 2025 | $17.37 | $17.82 | $17.13 | $17.53 | +0.40% | 771,958 |
| Jan 2025 | $16.95 | $17.96 | $16.34 | $17.46 | +3.37% | 1,094,551 |
| Dec 2024 | $18.94 | $19.01 | $16.34 | $16.89 | -10.68% | 1,957,569 |
| Nov 2024 | $18.41 | $19.64 | $18.11 | $18.91 | +3.22% | 1,211,883 |
| Oct 2024 | $19.88 | $20.14 | $18.28 | $18.32 | -7.29% | 1,060,223 |
| Sep 2024 | $18.97 | $20.16 | $18.79 | $19.76 | +4.72% | 1,067,825 |
| Aug 2024 | $17.80 | $19.21 | $17.69 | $18.87 | +6.73% | 1,042,175 |
| Jul 2024 | $17.74 | $18.47 | $17.40 | $17.68 | +0.34% | 804,442 |
| Jun 2024 | $17.61 | $17.93 | $17.20 | $17.62 | +1.03% | 590,213 |
| May 2024 | $17.00 | $17.66 | $16.40 | $17.44 | +3.13% | 1,001,526 |
| Apr 2024 | $18.27 | $18.31 | $16.62 | $16.91 | -7.49% | 980,574 |
| Mar 2024 | $18.26 | $18.53 | $17.74 | $18.28 | +0.83% | 821,302 |
| Feb 2024 | $18.02 | $18.36 | $17.46 | $18.13 | +1.34% | 980,097 |
| Jan 2024 | $16.14 | $18.33 | $15.98 | $17.89 | +10.84% | 984,318 |
| Dec 2023 | $16.18 | $17.93 | $15.95 | $16.14 | +0.81% | 1,777,169 |
| Nov 2023 | $14.53 | $16.31 | $14.41 | $16.01 | +10.80% | 1,354,231 |
| Oct 2023 | $16.10 | $16.11 | $13.57 | $14.45 | -9.74% | 1,746,947 |
| Sep 2023 | $16.69 | $16.81 | $15.58 | $16.01 | -3.67% | 960,500 |
| Aug 2023 | $16.89 | $16.96 | $15.70 | $16.62 | -1.95% | 935,218 |
| Jul 2023 | $16.54 | $16.95 | $15.95 | $16.95 | +3.48% | 1,020,736 |
| Jun 2023 | $17.10 | $17.78 | $16.17 | $16.38 | -3.31% | 1,613,099 |
| May 2023 | $17.58 | $17.60 | $14.51 | $16.94 | -3.26% | 3,159,720 |
| Apr 2023 | $17.25 | $17.75 | $16.90 | $17.51 | +2.58% | 803,889 |
| Mar 2023 | $18.33 | $18.43 | $15.90 | $17.07 | -6.26% | 1,732,278 |
| Feb 2023 | $19.14 | $19.35 | $17.58 | $18.21 | -4.71% | 901,279 |
| Jan 2023 | $16.10 | $19.13 | $15.99 | $19.11 | +20.04% | 1,292,198 |
| Dec 2022 | $17.64 | $17.90 | $15.70 | $15.92 | -8.45% | 2,489,307 |
| Nov 2022 | $16.10 | $17.79 | $15.75 | $17.39 | +9.37% | 1,656,037 |
| Oct 2022 | $17.47 | $17.76 | $15.76 | $15.90 | -7.93% | 1,287,522 |
| Sep 2022 | $17.65 | $17.89 | $16.56 | $17.27 | -2.37% | 1,528,707 |
| Aug 2022 | $19.11 | $20.29 | $17.47 | $17.69 | -7.19% | 1,518,186 |
| Jul 2022 | $17.92 | $19.16 | $17.41 | $19.06 | +7.50% | 1,072,314 |
| Jun 2022 | $18.86 | $18.90 | $16.60 | $17.73 | -4.93% | 1,556,502 |
| May 2022 | $18.15 | $18.79 | $16.22 | $18.65 | +2.64% | 2,436,178 |
| Apr 2022 | $20.24 | $20.34 | $17.83 | $18.17 | -10.40% | 2,463,837 |
| Mar 2022 | $21.30 | $21.45 | $19.32 | $20.28 | -4.07% | 2,584,132 |
| Feb 2022 | $23.10 | $23.32 | $20.25 | $21.14 | -8.21% | 2,970,199 |
| Jan 2022 | $25.40 | $25.42 | $22.29 | $23.03 | -9.40% | 1,854,051 |
| Dec 2021 | $24.56 | $25.58 | $24.55 | $25.42 | +3.92% | 2,261,262 |
| Nov 2021 | $25.42 | $25.44 | $24.16 | $24.46 | -3.85% | 2,133,638 |
| Oct 2021 | $25.72 | $25.79 | $24.84 | $25.44 | -1.20% | 1,908,868 |
| Sep 2021 | $25.32 | $25.83 | $25.21 | $25.75 | +2.18% | 3,751,592 |
| Aug 2021 | $25.60 | $25.85 | $24.95 | $25.20 | -1.56% | 2,893,669 |
| Jul 2021 | $25.30 | $25.64 | $24.92 | $25.60 | +1.31% | 3,205,269 |
| Jun 2021 | $24.90 | $25.68 | $24.81 | $25.27 | +1.69% | 4,672,089 |
| May 2021 | $24.70 | $25.19 | $24.10 | $24.85 | +0.98% | 13,390,126 |
| Apr 2021 | $24.65 | $25.00 | $24.55 | $24.61 | – | 4,020,089 |
Seasonality
COF.PL return in each calendar month over the last 6 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 | 5.2% | -0.5% | -4.4% | -2.1% | 1.0% | -1.0% | 3.0% | -0.1% | -0.2% | -4.6% | 5.0% | -3.0% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 3 of 6 | 0 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 1.3% | 3.0% | -6.4% | 3.7% | -2.3% | -0.7% | -0.6% | -2.0% | -5.0% | -0.2% | ||
| 2025 | 3.4% | 2.0% | -6.2% | 1.3% | -0.2% | 0.1% | 6.1% | -0.2% | 2.7% | -1.4% | -0.8% | -0.7% |
| 2024 | 10.8% | 2.9% | 0.8% | -7.5% | 4.8% | 1.0% | 0.3% | 8.3% | 4.7% | -7.3% | 4.7% | -10.7% |
| 2023 | 20.0% | -3.3% | -6.3% | 2.6% | -1.5% | -3.3% | 3.5% | -0.3% | -3.7% | -9.7% | 12.7% | 0.8% |
| 2022 | -9.4% | -7.0% | -4.1% | -10.4% | 4.2% | -4.9% | 7.5% | -5.9% | -2.4% | -7.9% | 11.1% | -8.5% |
| 2021 | 1.0% | 1.7% | 1.3% | -0.2% | 2.2% | -1.2% | -2.8% | 3.9% |