Capital One Financial Corp (COF.PN) stock
COF.PNNYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PI, COF.PJ, COF.PK, COF.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$14.18−0.21 (-1.46%)
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
$14.18
-1.46% on the day
52-week range
$13.91 – $17.57
-19.3% from the high
Change over 52 weeks
-18.4%
From $17.38 on Oct 30, 2025
Average volume
48,151
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.35 | $14.35 | $14.13 | $14.18 | -1.46% | 53,961 |
| Oct 29, 2026 | $14.31 | $14.40 | $14.10 | $14.39 | +0.28% | 46,185 |
| Oct 28, 2026 | $14.47 | $14.47 | $14.21 | $14.35 | -0.28% | 49,084 |
| Oct 27, 2026 | $14.48 | $14.50 | $14.35 | $14.39 | -0.07% | 28,121 |
| Oct 26, 2026 | $14.60 | $14.60 | $14.36 | $14.40 | -1.10% | 25,526 |
| Oct 23, 2026 | $14.55 | $14.57 | $14.47 | $14.56 | 0.00% | 42,897 |
| Oct 22, 2026 | $14.40 | $14.56 | $14.40 | $14.56 | +1.04% | 51,937 |
| Oct 21, 2026 | $14.31 | $14.43 | $14.31 | $14.41 | +0.77% | 114,046 |
| Oct 20, 2026 | $14.28 | $14.39 | $14.28 | $14.30 | -0.28% | 63,306 |
| Oct 19, 2026 | $14.50 | $14.50 | $14.33 | $14.34 | -0.97% | 22,515 |
| Oct 16, 2026 | $14.34 | $14.51 | $14.26 | $14.48 | +1.47% | 65,242 |
| Oct 15, 2026 | $14.17 | $14.33 | $14.17 | $14.27 | +1.78% | 58,173 |
| Oct 14, 2026 | $14.08 | $14.21 | $13.91 | $14.02 | -1.13% | 87,263 |
| Oct 13, 2026 | $14.06 | $14.26 | $13.96 | $14.18 | +0.21% | 50,313 |
| Oct 12, 2026 | $14.21 | $14.21 | $14.11 | $14.15 | -0.42% | 59,882 |
| Oct 9, 2026 | $14.31 | $14.33 | $14.21 | $14.21 | -0.91% | 21,406 |
| Oct 8, 2026 | $14.27 | $14.36 | $14.21 | $14.34 | -0.14% | 67,616 |
| Oct 7, 2026 | $14.41 | $14.47 | $14.29 | $14.36 | -0.90% | 30,771 |
| Oct 6, 2026 | $14.50 | $14.59 | $14.47 | $14.49 | +0.07% | 42,697 |
| Oct 5, 2026 | $14.49 | $14.51 | $14.45 | $14.48 | -0.28% | 89,686 |
| Oct 2, 2026 | $14.65 | $14.84 | $14.50 | $14.52 | -0.68% | 45,615 |
| Oct 1, 2026 | $14.46 | $14.68 | $14.30 | $14.62 | +0.34% | 132,161 |
| Sep 30, 2026 | $14.36 | $14.71 | $14.32 | $14.57 | +1.60% | 105,374 |
| Sep 29, 2026 | $14.63 | $14.63 | $14.32 | $14.34 | -1.38% | 38,463 |
| Sep 28, 2026 | $14.61 | $14.61 | $14.48 | $14.54 | -0.75% | 51,567 |
| Sep 25, 2026 | $14.74 | $14.75 | $14.61 | $14.65 | -0.88% | 39,608 |
| Sep 24, 2026 | $14.80 | $14.97 | $14.73 | $14.78 | -0.69% | 45,184 |
| Sep 23, 2026 | $15.01 | $15.02 | $14.81 | $14.88 | -1.19% | 33,418 |
| Sep 22, 2026 | $15.26 | $15.26 | $15.02 | $15.06 | -0.72% | 18,702 |
| Sep 21, 2026 | $15.30 | $15.32 | $15.17 | $15.17 | -0.13% | 38,245 |
| Sep 18, 2026 | $15.11 | $15.25 | $15.10 | $15.19 | +0.46% | 57,620 |
| Sep 17, 2026 | $15.22 | $15.25 | $15.07 | $15.12 | -0.26% | 25,547 |
| Sep 16, 2026 | $15.17 | $15.35 | $15.11 | $15.16 | +0.26% | 52,277 |
| Sep 15, 2026 | $15.15 | $15.15 | $14.90 | $15.12 | -0.52% | 42,594 |
| Sep 14, 2026 | $15.15 | $15.20 | $15.06 | $15.20 | +0.26% | 14,414 |
| Sep 11, 2026 | $15.16 | $15.25 | $15.11 | $15.16 | +0.71% | 36,506 |
| Sep 10, 2026 | $15.00 | $15.09 | $14.90 | $15.05 | -0.17% | 36,091 |
| Sep 9, 2026 | $15.18 | $15.20 | $15.03 | $15.08 | -0.26% | 40,994 |
| Sep 8, 2026 | $15.08 | $15.19 | $15.07 | $15.12 | +0.13% | 23,712 |
| Sep 4, 2026 | $15.06 | $15.20 | $15.06 | $15.10 | -0.07% | 13,957 |
| Sep 3, 2026 | $15.11 | $15.24 | $15.06 | $15.11 | +0.27% | 18,031 |
| Sep 2, 2026 | $15.16 | $15.16 | $15.07 | $15.07 | -0.13% | 21,458 |
| Sep 1, 2026 | $15.17 | $15.28 | $15.06 | $15.09 | -0.66% | 116,594 |
| Aug 31, 2026 | $15.25 | $15.27 | $15.03 | $15.19 | -0.33% | 60,808 |
| Aug 28, 2026 | $15.28 | $15.33 | $15.18 | $15.24 | -0.26% | 61,306 |
| Aug 27, 2026 | $15.33 | $15.33 | $15.21 | $15.28 | -0.20% | 47,680 |
| Aug 26, 2026 | $15.32 | $15.35 | $15.26 | $15.31 | -0.07% | 58,102 |
| Aug 25, 2026 | $15.21 | $15.38 | $15.20 | $15.32 | +0.99% | 25,899 |
| Aug 24, 2026 | $15.12 | $15.24 | $15.12 | $15.17 | +0.26% | 32,257 |
| Aug 21, 2026 | $15.15 | $15.21 | $15.08 | $15.13 | -0.13% | 46,802 |
| Aug 20, 2026 | $15.20 | $15.35 | $15.14 | $15.15 | -1.05% | 25,838 |
| Aug 19, 2026 | $15.17 | $15.48 | $15.12 | $15.31 | +1.39% | 73,461 |
| Aug 18, 2026 | $15.10 | $15.15 | $15.05 | $15.10 | -0.13% | 29,529 |
| Aug 17, 2026 | $15.17 | $15.18 | $15.11 | $15.12 | -1.88% | 78,035 |
| Aug 14, 2026 | $15.35 | $15.45 | $15.35 | $15.41 | +0.26% | 61,976 |
| Aug 13, 2026 | $15.35 | $15.43 | $15.30 | $15.37 | +0.20% | 33,794 |
| Aug 12, 2026 | $15.33 | $15.39 | $15.30 | $15.34 | +0.13% | 86,471 |
| Aug 11, 2026 | $15.34 | $15.34 | $15.25 | $15.32 | 0.00% | 19,627 |
| Aug 10, 2026 | $15.33 | $15.37 | $15.29 | $15.32 | -0.26% | 69,189 |
| Aug 7, 2026 | $15.39 | $15.40 | $15.31 | $15.36 | +0.20% | 25,260 |
| Aug 6, 2026 | $15.36 | $15.43 | $15.32 | $15.33 | -0.58% | 28,273 |
| Aug 5, 2026 | $15.49 | $15.50 | $15.37 | $15.42 | -0.32% | 30,749 |
| Aug 4, 2026 | $15.46 | $15.52 | $15.45 | $15.47 | +0.06% | 30,692 |
| Aug 3, 2026 | $15.44 | $15.48 | $15.36 | $15.46 | +0.32% | 218,536 |
| Jul 31, 2026 | $15.31 | $15.41 | $15.28 | $15.41 | +0.52% | 69,182 |
| Jul 30, 2026 | $15.26 | $15.35 | $15.26 | $15.33 | +0.20% | 25,683 |
| Jul 29, 2026 | $15.38 | $15.38 | $15.20 | $15.30 | -0.52% | 69,024 |
| Jul 28, 2026 | $15.33 | $15.42 | $15.32 | $15.38 | +0.26% | 23,281 |
| Jul 27, 2026 | $15.40 | $15.40 | $15.31 | $15.34 | +0.06% | 12,374 |
| Jul 24, 2026 | $15.35 | $15.35 | $15.30 | $15.33 | +0.20% | 15,799 |
| Jul 23, 2026 | $15.33 | $15.41 | $15.29 | $15.30 | -0.97% | 20,386 |
| Jul 22, 2026 | $15.45 | $15.51 | $15.41 | $15.45 | -0.26% | 20,548 |
| Jul 21, 2026 | $15.48 | $15.54 | $15.47 | $15.49 | -0.19% | 10,989 |
| Jul 20, 2026 | $15.50 | $15.55 | $15.47 | $15.52 | +0.13% | 12,827 |
| Jul 17, 2026 | $15.44 | $15.52 | $15.44 | $15.50 | +0.26% | 16,441 |
| Jul 16, 2026 | $15.57 | $15.57 | $15.45 | $15.46 | -1.21% | 34,197 |
| Jul 15, 2026 | $15.50 | $15.69 | $15.45 | $15.65 | +0.77% | 45,302 |
| Jul 14, 2026 | $15.49 | $15.59 | $15.46 | $15.53 | -0.19% | 24,399 |
| Jul 13, 2026 | $15.47 | $15.56 | $15.47 | $15.56 | +0.26% | 122,526 |
| Jul 10, 2026 | $15.48 | $15.55 | $15.43 | $15.52 | -0.13% | 21,830 |
| Jul 9, 2026 | $15.48 | $15.57 | $15.48 | $15.54 | +0.13% | 18,011 |
| Jul 8, 2026 | $15.56 | $15.60 | $15.41 | $15.52 | -0.70% | 37,173 |
| Jul 7, 2026 | $15.64 | $15.71 | $15.58 | $15.63 | -0.38% | 23,469 |
| Jul 6, 2026 | $15.74 | $15.75 | $15.68 | $15.69 | +0.06% | 22,968 |
| Jul 2, 2026 | $15.60 | $15.70 | $15.60 | $15.68 | -0.06% | 24,934 |
| Jul 1, 2026 | $15.60 | $15.71 | $15.57 | $15.69 | +0.51% | 18,051 |
| Jun 30, 2026 | $15.40 | $15.61 | $15.40 | $15.61 | +1.17% | 220,206 |
| Jun 29, 2026 | $15.26 | $15.48 | $15.22 | $15.43 | +1.38% | 127,420 |
| Jun 26, 2026 | $15.16 | $15.28 | $15.16 | $15.22 | -0.07% | 15,675 |
| Jun 25, 2026 | $15.31 | $15.31 | $15.18 | $15.23 | -0.13% | 17,823 |
| Jun 24, 2026 | $15.27 | $15.32 | $15.23 | $15.25 | +0.20% | 41,065 |
| Jun 23, 2026 | $15.17 | $15.27 | $15.17 | $15.22 | -0.07% | 18,205 |
| Jun 22, 2026 | $15.31 | $15.36 | $15.22 | $15.23 | -0.99% | 53,502 |
| Jun 18, 2026 | $15.38 | $15.48 | $15.35 | $15.38 | +0.34% | 13,975 |
| Jun 17, 2026 | $15.44 | $15.44 | $15.33 | $15.33 | -0.78% | 44,708 |
| Jun 16, 2026 | $15.43 | $15.47 | $15.34 | $15.45 | +0.06% | 85,117 |
| Jun 15, 2026 | $15.43 | $15.49 | $15.41 | $15.44 | +0.59% | 24,409 |
| Jun 12, 2026 | $15.35 | $15.42 | $15.30 | $15.35 | 0.00% | 64,786 |
| Jun 11, 2026 | $15.38 | $15.40 | $15.28 | $15.35 | +0.46% | 30,299 |
| Jun 10, 2026 | $15.30 | $15.36 | $15.28 | $15.28 | -0.59% | 13,144 |
| Jun 9, 2026 | $15.37 | $15.39 | $15.28 | $15.37 | -0.19% | 20,276 |
| Jun 8, 2026 | $15.40 | $15.44 | $15.35 | $15.40 | +0.13% | 23,851 |
| Jun 5, 2026 | $15.47 | $15.48 | $15.37 | $15.38 | -0.97% | 19,519 |
| Jun 4, 2026 | $15.45 | $15.57 | $15.45 | $15.53 | +0.42% | 28,459 |
| Jun 3, 2026 | $15.60 | $15.60 | $15.43 | $15.47 | -0.93% | 37,028 |
| Jun 2, 2026 | $15.66 | $15.66 | $15.53 | $15.61 | -0.32% | 42,264 |
| Jun 1, 2026 | $15.78 | $15.79 | $15.60 | $15.66 | -0.45% | 70,638 |
| May 29, 2026 | $15.85 | $15.93 | $15.71 | $15.73 | -1.01% | 71,252 |
| May 28, 2026 | $15.84 | $15.92 | $15.83 | $15.89 | 0.00% | 26,507 |
| May 27, 2026 | $15.80 | $15.90 | $15.80 | $15.89 | +0.32% | 75,639 |
| May 26, 2026 | $15.78 | $15.86 | $15.71 | $15.84 | +0.51% | 59,493 |
| May 22, 2026 | $15.82 | $15.86 | $15.67 | $15.76 | -0.38% | 70,226 |
| May 21, 2026 | $15.88 | $15.93 | $15.75 | $15.82 | -0.69% | 88,100 |
| May 20, 2026 | $15.66 | $15.93 | $15.66 | $15.93 | +1.66% | 96,790 |
| May 19, 2026 | $15.70 | $15.75 | $15.61 | $15.67 | -2.37% | 128,897 |
| May 18, 2026 | $16.12 | $16.12 | $15.99 | $16.05 | -0.19% | 141,490 |
| May 15, 2026 | $16.12 | $16.16 | $16.08 | $16.08 | -0.99% | 24,573 |
| May 14, 2026 | $16.23 | $16.30 | $16.23 | $16.24 | 0.00% | 21,604 |
| May 13, 2026 | $16.28 | $16.30 | $16.23 | $16.24 | -0.43% | 23,607 |
| May 12, 2026 | $16.30 | $16.34 | $16.27 | $16.31 | -0.18% | 30,243 |
| May 11, 2026 | $16.32 | $16.36 | $16.31 | $16.34 | +0.21% | 26,427 |
| May 8, 2026 | $16.21 | $16.31 | $16.21 | $16.31 | +0.76% | 12,479 |
| May 7, 2026 | $16.32 | $16.32 | $16.16 | $16.18 | -0.73% | 19,178 |
| May 6, 2026 | $16.25 | $16.30 | $16.14 | $16.30 | +0.80% | 14,352 |
| May 5, 2026 | $16.14 | $16.18 | $16.14 | $16.17 | +0.25% | 11,219 |
| May 4, 2026 | $16.20 | $16.23 | $16.11 | $16.13 | -0.43% | 22,693 |
| May 1, 2026 | $16.20 | $16.29 | $16.13 | $16.20 | +0.19% | 11,215 |
| Apr 30, 2026 | $16.10 | $16.21 | $16.10 | $16.17 | +0.50% | 40,179 |
| Apr 29, 2026 | $16.15 | $16.15 | $16.07 | $16.09 | -0.37% | 18,504 |
| Apr 28, 2026 | $16.26 | $16.31 | $16.11 | $16.15 | -0.68% | 34,963 |
| Apr 27, 2026 | $16.32 | $16.35 | $16.26 | $16.26 | -0.18% | 7,440 |
| Apr 24, 2026 | $16.31 | $16.35 | $16.28 | $16.29 | +0.12% | 12,891 |
| Apr 23, 2026 | $16.29 | $16.38 | $16.24 | $16.27 | -0.25% | 23,870 |
| Apr 22, 2026 | $16.28 | $16.37 | $16.28 | $16.31 | +0.25% | 8,538 |
| Apr 21, 2026 | $16.30 | $16.37 | $16.26 | $16.27 | -0.55% | 15,072 |
| Apr 20, 2026 | $16.32 | $16.41 | $16.30 | $16.36 | -0.12% | 17,808 |
| Apr 17, 2026 | $16.45 | $16.46 | $16.38 | $16.38 | +0.12% | 5,365 |
| Apr 16, 2026 | $16.43 | $16.45 | $16.35 | $16.36 | -0.61% | 8,703 |
| Apr 15, 2026 | $16.45 | $16.50 | $16.42 | $16.46 | +0.24% | 12,902 |
| Apr 14, 2026 | $16.29 | $16.42 | $16.26 | $16.42 | +1.05% | 16,426 |
| Apr 13, 2026 | $16.16 | $16.25 | $16.16 | $16.25 | +0.31% | 26,076 |
| Apr 10, 2026 | $16.20 | $16.28 | $16.20 | $16.20 | -0.06% | 16,693 |
| Apr 9, 2026 | $16.06 | $16.23 | $16.06 | $16.21 | +0.50% | 16,692 |
| Apr 8, 2026 | $16.12 | $16.24 | $16.12 | $16.13 | +0.81% | 24,389 |
| Apr 7, 2026 | $15.88 | $16.00 | $15.81 | $16.00 | +0.76% | 34,769 |
| Apr 6, 2026 | $15.83 | $15.92 | $15.83 | $15.88 | +0.32% | 29,071 |
| Apr 2, 2026 | $15.67 | $15.89 | $15.67 | $15.83 | +0.32% | 17,833 |
| Apr 1, 2026 | $15.67 | $15.90 | $15.67 | $15.78 | +0.70% | 23,908 |
| Mar 31, 2026 | $15.81 | $15.93 | $15.67 | $15.67 | -0.89% | 169,700 |
| Mar 30, 2026 | $15.79 | $15.87 | $15.79 | $15.81 | +0.25% | 66,566 |
| Mar 27, 2026 | $15.69 | $15.80 | $15.60 | $15.77 | +0.06% | 37,966 |
| Mar 26, 2026 | $15.88 | $15.88 | $15.75 | $15.76 | -0.88% | 20,351 |
| Mar 25, 2026 | $16.01 | $16.01 | $15.86 | $15.90 | +0.44% | 24,698 |
| Mar 24, 2026 | $15.71 | $15.91 | $15.71 | $15.83 | -0.50% | 15,732 |
| Mar 23, 2026 | $15.95 | $16.04 | $15.91 | $15.91 | +0.06% | 6,575 |
| Mar 20, 2026 | $16.14 | $16.15 | $15.83 | $15.90 | -1.91% | 41,234 |
| Mar 19, 2026 | $16.19 | $16.21 | $16.10 | $16.21 | -0.25% | 25,236 |
| Mar 18, 2026 | $16.18 | $16.27 | $16.04 | $16.25 | +0.37% | 54,974 |
| Mar 17, 2026 | $16.16 | $16.25 | $16.16 | $16.19 | +0.19% | 22,881 |
| Mar 16, 2026 | $16.25 | $16.27 | $16.13 | $16.16 | 0.00% | 33,233 |
| Mar 13, 2026 | $16.19 | $16.26 | $16.16 | $16.16 | -0.49% | 14,798 |
| Mar 12, 2026 | $16.23 | $16.27 | $16.12 | $16.24 | 0.00% | 27,886 |
| Mar 11, 2026 | $16.48 | $16.48 | $16.24 | $16.24 | -1.13% | 23,459 |
| Mar 10, 2026 | $16.34 | $16.53 | $16.34 | $16.43 | +0.15% | 23,636 |
| Mar 9, 2026 | $16.42 | $16.43 | $16.26 | $16.40 | -0.30% | 39,258 |
| Mar 6, 2026 | $16.50 | $16.53 | $16.38 | $16.45 | -0.66% | 26,055 |
| Mar 5, 2026 | $16.52 | $16.61 | $16.52 | $16.56 | -0.54% | 13,417 |
| Mar 4, 2026 | $16.66 | $16.70 | $16.60 | $16.65 | +0.18% | 14,798 |
| Mar 3, 2026 | $16.54 | $16.62 | $16.45 | $16.62 | -0.24% | 22,259 |
| Mar 2, 2026 | $16.56 | $16.71 | $16.51 | $16.66 | +0.97% | 36,759 |
| Feb 27, 2026 | $16.65 | $16.68 | $16.43 | $16.50 | -1.49% | 73,819 |
| Feb 26, 2026 | $16.74 | $16.75 | $16.66 | $16.75 | -0.30% | 9,696 |
| Feb 25, 2026 | $16.74 | $16.81 | $16.73 | $16.80 | +0.24% | 6,262 |
| Feb 24, 2026 | $16.78 | $16.82 | $16.72 | $16.76 | -0.53% | 15,523 |
| Feb 23, 2026 | $16.78 | $16.86 | $16.73 | $16.85 | -0.06% | 10,110 |
| Feb 20, 2026 | $16.74 | $16.87 | $16.74 | $16.86 | +0.54% | 15,094 |
| Feb 19, 2026 | $16.71 | $16.80 | $16.68 | $16.77 | +0.06% | 11,843 |
| Feb 18, 2026 | $16.78 | $16.90 | $16.72 | $16.76 | -0.12% | 24,814 |
| Feb 17, 2026 | $16.69 | $16.78 | $16.60 | $16.78 | -0.53% | 26,074 |
| Feb 13, 2026 | $16.77 | $16.94 | $16.77 | $16.87 | +0.54% | 7,688 |
| Feb 12, 2026 | $16.81 | $16.91 | $16.75 | $16.78 | -0.24% | 10,007 |
| Feb 11, 2026 | $16.76 | $16.86 | $16.76 | $16.82 | +0.12% | 7,332 |
| Feb 10, 2026 | $16.72 | $16.80 | $16.72 | $16.80 | +0.54% | 15,515 |
| Feb 9, 2026 | $16.67 | $16.78 | $16.65 | $16.71 | +0.18% | 19,455 |
| Feb 6, 2026 | $16.75 | $16.87 | $16.62 | $16.68 | -0.36% | 30,442 |
| Feb 5, 2026 | $16.76 | $16.80 | $16.71 | $16.74 | -0.06% | 28,390 |
| Feb 4, 2026 | $16.64 | $16.76 | $16.64 | $16.75 | +0.24% | 17,335 |
| Feb 3, 2026 | $16.78 | $16.88 | $16.62 | $16.71 | -0.36% | 24,283 |
| Feb 2, 2026 | $16.70 | $16.82 | $16.69 | $16.77 | +0.42% | 32,313 |
| Jan 30, 2026 | $16.74 | $16.84 | $16.68 | $16.70 | -0.24% | 26,690 |
| Jan 29, 2026 | $16.87 | $16.90 | $16.74 | $16.74 | -1.01% | 35,298 |
| Jan 28, 2026 | $16.89 | $16.96 | $16.86 | $16.91 | -0.12% | 61,768 |
| Jan 27, 2026 | $16.88 | $16.93 | $16.82 | $16.93 | +0.18% | 9,470 |
| Jan 26, 2026 | $16.88 | $16.92 | $16.82 | $16.90 | +0.24% | 20,011 |
| Jan 23, 2026 | $16.80 | $16.90 | $16.80 | $16.86 | +0.36% | 10,027 |
| Jan 22, 2026 | $16.78 | $16.90 | $16.78 | $16.80 | +0.18% | 9,016 |
| Jan 21, 2026 | $16.66 | $16.84 | $16.66 | $16.77 | +0.72% | 33,248 |
| Jan 20, 2026 | $16.62 | $16.76 | $16.62 | $16.65 | -1.19% | 161,255 |
| Jan 16, 2026 | $16.78 | $16.93 | $16.78 | $16.85 | -0.15% | 27,946 |
| Jan 15, 2026 | $16.79 | $16.89 | $16.79 | $16.88 | +0.81% | 26,512 |
| Jan 14, 2026 | $16.61 | $16.78 | $16.59 | $16.74 | +1.09% | 28,000 |
| Jan 13, 2026 | $16.48 | $16.63 | $16.48 | $16.56 | +0.49% | 26,673 |
| Jan 12, 2026 | $16.49 | $16.53 | $16.40 | $16.48 | -0.96% | 29,717 |
| Jan 9, 2026 | $16.47 | $16.64 | $16.43 | $16.64 | +1.09% | 349,194 |
| Jan 8, 2026 | $16.54 | $16.56 | $16.46 | $16.46 | -0.54% | 17,726 |
| Jan 7, 2026 | $16.58 | $16.59 | $16.47 | $16.55 | +0.18% | 18,359 |
| Jan 6, 2026 | $16.64 | $16.64 | $16.44 | $16.52 | -0.66% | 29,891 |
| Jan 5, 2026 | $16.59 | $16.77 | $16.55 | $16.63 | +0.79% | 97,003 |
| Jan 2, 2026 | $16.31 | $16.56 | $16.29 | $16.50 | +1.60% | 48,034 |
| Dec 31, 2025 | $16.29 | $16.29 | $16.21 | $16.24 | -0.31% | 57,630 |
| Dec 30, 2025 | $16.22 | $16.30 | $16.18 | $16.29 | +0.31% | 58,257 |
| Dec 29, 2025 | $16.22 | $16.28 | $16.22 | $16.24 | -0.12% | 38,697 |
| Dec 26, 2025 | $16.28 | $16.30 | $16.24 | $16.26 | +0.06% | 40,748 |
| Dec 24, 2025 | $16.29 | $16.35 | $16.25 | $16.25 | -0.18% | 15,380 |
| Dec 23, 2025 | $16.31 | $16.37 | $16.21 | $16.28 | -0.43% | 74,142 |
| Dec 22, 2025 | $16.43 | $16.48 | $16.35 | $16.35 | -0.43% | 30,388 |
| Dec 19, 2025 | $16.52 | $16.52 | $16.39 | $16.42 | -0.61% | 36,937 |
| Dec 18, 2025 | $16.48 | $16.52 | $16.47 | $16.52 | +0.61% | 38,449 |
| Dec 17, 2025 | $16.45 | $16.49 | $16.40 | $16.42 | -0.42% | 21,496 |
| Dec 16, 2025 | $16.45 | $16.53 | $16.42 | $16.49 | +0.06% | 23,780 |
| Dec 15, 2025 | $16.50 | $16.52 | $16.47 | $16.48 | +0.18% | 14,404 |
| Dec 12, 2025 | $16.48 | $16.54 | $16.38 | $16.45 | -0.78% | 44,082 |
| Dec 11, 2025 | $16.47 | $16.65 | $16.47 | $16.58 | +0.48% | 88,905 |
| Dec 10, 2025 | $16.38 | $16.55 | $16.32 | $16.50 | +0.73% | 31,165 |
| Dec 9, 2025 | $16.35 | $16.43 | $16.31 | $16.38 | +0.43% | 26,188 |
| Dec 8, 2025 | $16.36 | $16.38 | $16.26 | $16.31 | -0.43% | 19,702 |
| Dec 5, 2025 | $16.33 | $16.38 | $16.26 | $16.38 | +0.24% | 35,837 |
| Dec 4, 2025 | $16.33 | $16.36 | $16.32 | $16.34 | +0.12% | 27,569 |
| Dec 3, 2025 | $16.31 | $16.42 | $16.30 | $16.32 | -0.37% | 37,003 |
| Dec 2, 2025 | $16.56 | $16.56 | $16.32 | $16.38 | -0.61% | 35,317 |
| Dec 1, 2025 | $16.57 | $16.58 | $16.47 | $16.48 | -0.72% | 21,993 |
| Nov 28, 2025 | $16.50 | $16.61 | $16.50 | $16.60 | +0.61% | 33,183 |
| Nov 26, 2025 | $16.47 | $16.60 | $16.45 | $16.50 | +0.43% | 16,431 |
| Nov 25, 2025 | $16.40 | $16.49 | $16.28 | $16.43 | +0.61% | 24,880 |
| Nov 24, 2025 | $16.35 | $16.49 | $16.32 | $16.33 | -0.12% | 56,747 |
| Nov 21, 2025 | $16.29 | $16.40 | $16.22 | $16.35 | +0.49% | 24,068 |
| Nov 20, 2025 | $16.52 | $16.52 | $16.26 | $16.27 | -0.85% | 27,749 |
| Nov 19, 2025 | $16.47 | $16.50 | $16.34 | $16.41 | -0.42% | 10,816 |
| Nov 18, 2025 | $16.50 | $16.57 | $16.41 | $16.48 | -0.03% | 37,543 |
| Nov 17, 2025 | $16.79 | $16.82 | $16.45 | $16.49 | -3.33% | 29,316 |
| Nov 14, 2025 | $16.99 | $17.07 | $16.93 | $17.05 | +0.55% | 13,749 |
| Nov 13, 2025 | $17.20 | $17.23 | $16.94 | $16.96 | -1.28% | 32,686 |
| Nov 12, 2025 | $17.43 | $17.43 | $17.15 | $17.18 | -1.32% | 51,570 |
| Nov 11, 2025 | $17.46 | $17.46 | $17.36 | $17.41 | -0.23% | 4,906 |
| Nov 10, 2025 | $17.25 | $17.47 | $17.25 | $17.45 | +1.31% | 9,489 |
| Nov 7, 2025 | $17.26 | $17.26 | $17.16 | $17.23 | -0.43% | 9,206 |
| Nov 6, 2025 | $17.35 | $17.36 | $17.28 | $17.30 | -0.17% | 11,051 |
| Nov 5, 2025 | $17.14 | $17.38 | $17.14 | $17.33 | +1.17% | 25,518 |
| Nov 4, 2025 | $17.08 | $17.15 | $17.02 | $17.13 | +0.06% | 21,551 |
| Nov 3, 2025 | $17.30 | $17.30 | $17.11 | $17.12 | -0.52% | 27,823 |
| Oct 31, 2025 | $17.41 | $17.41 | $17.12 | $17.21 | -0.98% | 56,503 |
| Oct 30, 2025 | $17.57 | $17.57 | $17.38 | $17.38 | -1.08% | 23,934 |
| Oct 29, 2025 | $17.64 | $17.75 | $17.57 | $17.57 | -0.40% | 27,663 |
| Oct 28, 2025 | $17.71 | $17.75 | $17.62 | $17.64 | -0.23% | 18,661 |
| Oct 27, 2025 | $17.78 | $17.82 | $17.68 | $17.68 | 0.00% | 36,904 |
| Oct 24, 2025 | $17.73 | $17.78 | $17.67 | $17.68 | +0.11% | 23,767 |
| Oct 23, 2025 | $17.69 | $17.73 | $17.63 | $17.66 | -0.17% | 23,117 |
| Oct 22, 2025 | $17.78 | $17.78 | $17.58 | $17.69 | -0.39% | 10,842 |
| Oct 21, 2025 | $17.68 | $17.86 | $17.66 | $17.76 | +0.34% | 18,049 |
| Oct 20, 2025 | $17.58 | $17.74 | $17.58 | $17.70 | – | 9,404 |
Seasonality
COF.PN 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 | 5.4% | -1.2% | -4.5% | -2.2% | 1.9% | -1.9% | 2.9% | 0.7% | -0.1% | -5.0% | 4.4% | -2.5% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 4 of 6 | 2 of 6 | 1 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 2.8% | 0.4% | -5.0% | 3.2% | -1.1% | -0.8% | -1.3% | 0.3% | -4.1% | -2.7% | ||
| 2025 | 2.0% | 2.6% | -6.4% | 1.7% | 0.8% | 0.6% | 4.6% | 1.7% | 2.9% | -2.3% | -2.0% | -2.2% |
| 2024 | 10.0% | 2.7% | 0.6% | -8.3% | 5.0% | 0.0% | -0.1% | 8.9% | 6.2% | -8.6% | 4.2% | -8.4% |
| 2023 | 20.9% | -3.2% | -7.6% | 5.2% | -2.6% | -3.8% | 3.5% | -1.9% | -2.2% | -9.8% | 13.6% | 1.4% |
| 2022 | -8.7% | -8.4% | -3.9% | -12.6% | 7.5% | -5.8% | 7.8% | -6.5% | -1.8% | -8.1% | 8.2% | -7.3% |
| 2021 | 1.4% | -1.5% | 1.6% | -1.9% | 3.9% |