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
$14.16−0.02 (-0.14%)
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
$14.16
-0.14% on the day
52-week range
$13.91 – $17.47
-18.9% from the high
Change over 52 weeks
-17.7%
From $17.21 on Oct 31, 2025
Average volume
48,799
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $14.25 | $14.27 | $14.10 | $14.16 | -0.14% | 76,174 |
| Oct 2026 | $14.46 | $14.84 | $13.91 | $14.18 | -2.68% | 1,248,403 |
| Sep 2026 | $15.17 | $15.35 | $14.32 | $14.57 | -4.08% | 870,356 |
| Aug 2026 | $15.44 | $15.52 | $15.03 | $15.19 | -1.43% | 1,144,284 |
| Jul 2026 | $15.60 | $15.75 | $15.20 | $15.41 | -1.28% | 689,394 |
| Jun 2026 | $15.78 | $15.79 | $15.16 | $15.61 | -0.76% | 1,012,369 |
| May 2026 | $16.20 | $16.36 | $15.61 | $15.73 | -2.72% | 975,984 |
| Apr 2026 | $15.67 | $16.50 | $15.67 | $16.17 | +3.19% | 412,092 |
| Mar 2026 | $16.56 | $16.71 | $15.60 | $15.67 | -5.03% | 761,471 |
| Feb 2026 | $16.70 | $16.94 | $16.43 | $16.50 | -1.20% | 385,995 |
| Jan 2026 | $16.31 | $16.96 | $16.29 | $16.70 | +2.83% | 1,065,838 |
| Dec 2025 | $16.57 | $16.65 | $16.18 | $16.24 | -2.17% | 818,069 |
| Nov 2025 | $17.30 | $17.47 | $16.22 | $16.60 | -3.54% | 468,282 |
| Oct 2025 | $17.55 | $18.00 | $17.12 | $17.21 | -2.33% | 482,762 |
| Sep 2025 | $17.09 | $18.57 | $17.09 | $17.62 | +2.92% | 531,573 |
| Aug 2025 | $17.07 | $17.80 | $17.07 | $17.12 | +0.12% | 442,188 |
| Jul 2025 | $16.36 | $17.22 | $16.36 | $17.10 | +4.59% | 386,921 |
| Jun 2025 | $16.23 | $16.63 | $16.05 | $16.35 | +0.62% | 507,474 |
| May 2025 | $16.46 | $16.65 | $15.79 | $16.25 | -0.79% | 568,254 |
| Apr 2025 | $16.16 | $16.49 | $15.15 | $16.38 | +1.74% | 983,487 |
| Mar 2025 | $17.33 | $17.43 | $16.06 | $16.10 | -6.40% | 577,854 |
| Feb 2025 | $16.92 | $17.41 | $16.80 | $17.20 | +1.00% | 457,312 |
| Jan 2025 | $16.69 | $17.41 | $16.05 | $17.03 | +2.04% | 850,693 |
| Dec 2024 | $18.24 | $18.24 | $16.06 | $16.69 | -8.40% | 1,409,785 |
| Nov 2024 | $17.83 | $18.70 | $17.17 | $18.22 | +2.65% | 778,489 |
| Oct 2024 | $19.52 | $19.76 | $17.68 | $17.75 | -8.65% | 1,122,822 |
| Sep 2024 | $18.37 | $19.81 | $18.30 | $19.43 | +6.23% | 461,906 |
| Aug 2024 | $17.15 | $18.51 | $16.98 | $18.29 | +7.34% | 498,969 |
| Jul 2024 | $17.16 | $17.75 | $16.84 | $17.04 | -0.12% | 467,176 |
| Jun 2024 | $17.11 | $17.30 | $16.76 | $17.06 | 0.00% | 407,112 |
| May 2024 | $16.62 | $17.29 | $16.10 | $17.06 | +3.39% | 605,165 |
| Apr 2024 | $17.99 | $18.00 | $16.35 | $16.50 | -8.28% | 428,942 |
| Mar 2024 | $17.86 | $18.19 | $17.55 | $17.99 | +0.62% | 601,142 |
| Feb 2024 | $17.76 | $18.10 | $17.30 | $17.88 | +1.19% | 484,535 |
| Jan 2024 | $16.03 | $17.98 | $15.77 | $17.67 | +10.02% | 634,029 |
| Dec 2023 | $15.84 | $16.95 | $15.49 | $16.06 | +1.39% | 1,262,849 |
| Nov 2023 | $14.34 | $15.86 | $14.19 | $15.84 | +11.71% | 915,317 |
| Oct 2023 | $15.70 | $15.70 | $13.26 | $14.18 | -9.80% | 1,033,895 |
| Sep 2023 | $16.20 | $16.30 | $15.26 | $15.72 | -2.18% | 615,877 |
| Aug 2023 | $16.37 | $16.66 | $15.40 | $16.07 | -3.48% | 724,906 |
| Jul 2023 | $16.20 | $16.75 | $15.66 | $16.65 | +3.54% | 1,268,721 |
| Jun 2023 | $16.92 | $17.42 | $16.06 | $16.08 | -3.83% | 680,357 |
| May 2023 | $17.46 | $17.47 | $14.51 | $16.72 | -4.35% | 2,726,275 |
| Apr 2023 | $16.75 | $17.50 | $16.61 | $17.48 | +5.17% | 541,744 |
| Mar 2023 | $18.10 | $18.21 | $15.63 | $16.62 | -7.56% | 877,230 |
| Feb 2023 | $18.79 | $19.23 | $17.43 | $17.98 | -4.62% | 530,585 |
| Jan 2023 | $15.82 | $18.85 | $15.74 | $18.85 | +20.91% | 721,310 |
| Dec 2022 | $17.17 | $17.49 | $15.35 | $15.59 | -7.31% | 1,327,833 |
| Nov 2022 | $15.99 | $17.25 | $15.67 | $16.82 | +6.46% | 1,437,109 |
| Oct 2022 | $17.43 | $17.63 | $15.60 | $15.80 | -8.14% | 687,211 |
| Sep 2022 | $17.50 | $17.79 | $16.51 | $17.20 | -1.83% | 1,024,350 |
| Aug 2022 | $19.20 | $20.00 | $17.24 | $17.52 | -7.79% | 948,586 |
| Jul 2022 | $17.67 | $19.07 | $17.33 | $19.00 | +7.83% | 669,104 |
| Jun 2022 | $18.87 | $18.88 | $16.52 | $17.62 | -5.78% | 761,477 |
| May 2022 | $17.59 | $18.76 | $15.90 | $18.70 | +5.89% | 1,361,809 |
| Apr 2022 | $20.11 | $20.19 | $17.32 | $17.66 | -12.62% | 1,331,176 |
| Mar 2022 | $21.08 | $21.26 | $18.65 | $20.21 | -3.90% | 1,170,825 |
| Feb 2022 | $23.18 | $23.38 | $20.25 | $21.03 | -9.51% | 1,610,462 |
| Jan 2022 | $25.41 | $25.41 | $22.39 | $23.24 | -8.72% | 1,665,413 |
| Dec 2021 | $24.65 | $25.50 | $24.59 | $25.46 | +3.88% | 1,666,381 |
| Nov 2021 | $25.29 | $25.51 | $24.32 | $24.51 | -3.28% | 1,327,729 |
| Oct 2021 | $25.01 | $25.40 | $24.64 | $25.34 | +1.64% | 2,006,462 |
| Sep 2021 | $25.45 | $25.56 | $24.76 | $24.93 | -1.50% | 3,708,719 |
| Aug 2021 | $25.00 | $25.47 | $22.63 | $25.31 | +1.44% | 9,381,499 |
| Jul 2021 | $24.80 | $25.00 | $24.74 | $24.95 | – | 4,752,520 |
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% | 3.7% | -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 6 | 2 of 5 |
| 2026 | 2.8% | 0.4% | -5.0% | 3.2% | -1.1% | -0.8% | -1.3% | 0.3% | -4.1% | -2.7% | -0.1% | |
| 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% |