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 $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
$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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.25 | $14.27 | $14.10 | $14.16 | -0.14% | 76,174 |
| Oct 26, 2026 | $14.60 | $14.60 | $14.10 | $14.18 | -2.61% | 202,877 |
| Oct 19, 2026 | $14.50 | $14.57 | $14.28 | $14.56 | +0.55% | 294,701 |
| Oct 12, 2026 | $14.21 | $14.51 | $13.91 | $14.48 | +1.90% | 320,873 |
| Oct 5, 2026 | $14.49 | $14.59 | $14.21 | $14.21 | -2.13% | 252,176 |
| Sep 28, 2026 | $14.61 | $14.84 | $14.30 | $14.52 | -0.89% | 373,180 |
| Sep 21, 2026 | $15.30 | $15.32 | $14.61 | $14.65 | -3.55% | 175,157 |
| Sep 14, 2026 | $15.15 | $15.35 | $14.90 | $15.19 | +0.20% | 192,452 |
| Sep 8, 2026 | $15.08 | $15.25 | $14.90 | $15.16 | +0.40% | 137,303 |
| Aug 31, 2026 | $15.25 | $15.28 | $15.03 | $15.10 | -0.92% | 230,848 |
| Aug 24, 2026 | $15.12 | $15.38 | $15.12 | $15.24 | +0.73% | 225,244 |
| Aug 17, 2026 | $15.17 | $15.48 | $15.05 | $15.13 | -1.82% | 253,665 |
| Aug 10, 2026 | $15.33 | $15.45 | $15.25 | $15.41 | +0.33% | 271,057 |
| Aug 3, 2026 | $15.44 | $15.52 | $15.31 | $15.36 | -0.33% | 333,510 |
| Jul 27, 2026 | $15.40 | $15.42 | $15.20 | $15.41 | +0.52% | 199,544 |
| Jul 20, 2026 | $15.50 | $15.55 | $15.29 | $15.33 | -1.10% | 80,549 |
| Jul 13, 2026 | $15.47 | $15.69 | $15.44 | $15.50 | -0.13% | 242,865 |
| Jul 6, 2026 | $15.74 | $15.75 | $15.41 | $15.52 | -1.02% | 123,451 |
| Jun 29, 2026 | $15.26 | $15.71 | $15.22 | $15.68 | +3.02% | 390,611 |
| Jun 22, 2026 | $15.31 | $15.36 | $15.16 | $15.22 | -1.06% | 146,270 |
| Jun 15, 2026 | $15.43 | $15.49 | $15.33 | $15.38 | +0.21% | 168,209 |
| Jun 8, 2026 | $15.40 | $15.44 | $15.28 | $15.35 | -0.20% | 152,356 |
| Jun 1, 2026 | $15.78 | $15.79 | $15.37 | $15.38 | -2.23% | 197,908 |
| May 26, 2026 | $15.78 | $15.93 | $15.71 | $15.73 | -0.19% | 232,891 |
| May 18, 2026 | $16.12 | $16.12 | $15.61 | $15.76 | -1.99% | 525,503 |
| May 11, 2026 | $16.32 | $16.36 | $16.08 | $16.08 | -1.38% | 126,454 |
| May 4, 2026 | $16.20 | $16.32 | $16.11 | $16.31 | +0.65% | 79,921 |
| Apr 27, 2026 | $16.32 | $16.35 | $16.07 | $16.20 | -0.55% | 112,301 |
| Apr 20, 2026 | $16.32 | $16.41 | $16.24 | $16.29 | -0.55% | 78,179 |
| Apr 13, 2026 | $16.16 | $16.50 | $16.16 | $16.38 | +1.11% | 69,472 |
| Apr 6, 2026 | $15.83 | $16.28 | $15.81 | $16.20 | +2.34% | 121,614 |
| Mar 30, 2026 | $15.79 | $15.93 | $15.67 | $15.83 | +0.38% | 278,007 |
| Mar 23, 2026 | $15.95 | $16.04 | $15.60 | $15.77 | -0.82% | 105,322 |
| Mar 16, 2026 | $16.25 | $16.27 | $15.83 | $15.90 | -1.61% | 177,558 |
| Mar 9, 2026 | $16.42 | $16.53 | $16.12 | $16.16 | -1.76% | 129,037 |
| Mar 2, 2026 | $16.56 | $16.71 | $16.38 | $16.45 | -0.30% | 113,288 |
| Feb 23, 2026 | $16.78 | $16.86 | $16.43 | $16.50 | -2.14% | 115,410 |
| Feb 17, 2026 | $16.69 | $16.90 | $16.60 | $16.86 | -0.06% | 77,825 |
| Feb 9, 2026 | $16.67 | $16.94 | $16.65 | $16.87 | +1.14% | 59,997 |
| Feb 2, 2026 | $16.70 | $16.88 | $16.62 | $16.68 | -0.12% | 132,763 |
| Jan 26, 2026 | $16.88 | $16.96 | $16.68 | $16.70 | -0.95% | 153,237 |
| Jan 20, 2026 | $16.62 | $16.90 | $16.62 | $16.86 | +0.06% | 213,546 |
| Jan 12, 2026 | $16.49 | $16.93 | $16.40 | $16.85 | +1.26% | 138,848 |
| Jan 5, 2026 | $16.59 | $16.77 | $16.43 | $16.64 | +0.85% | 512,173 |
| Dec 29, 2025 | $16.22 | $16.56 | $16.18 | $16.50 | +1.48% | 202,618 |
| Dec 22, 2025 | $16.43 | $16.48 | $16.21 | $16.26 | -0.97% | 160,658 |
| Dec 15, 2025 | $16.50 | $16.53 | $16.39 | $16.42 | -0.18% | 135,066 |
| Dec 8, 2025 | $16.36 | $16.65 | $16.26 | $16.45 | +0.43% | 210,042 |
| Dec 1, 2025 | $16.57 | $16.58 | $16.26 | $16.38 | -1.33% | 157,719 |
| Nov 24, 2025 | $16.35 | $16.61 | $16.28 | $16.60 | +1.53% | 131,241 |
| Nov 17, 2025 | $16.79 | $16.82 | $16.22 | $16.35 | -4.12% | 129,492 |
| Nov 10, 2025 | $17.25 | $17.47 | $16.93 | $17.05 | -1.00% | 112,400 |
| Nov 3, 2025 | $17.30 | $17.38 | $17.02 | $17.23 | +0.09% | 95,149 |
| Oct 27, 2025 | $17.78 | $17.82 | $17.12 | $17.21 | -2.66% | 163,665 |
| Oct 20, 2025 | $17.58 | $17.86 | $17.58 | $17.68 | +0.80% | 85,179 |
| Oct 13, 2025 | $17.46 | $17.70 | $17.36 | $17.54 | +0.75% | 80,572 |
| Oct 6, 2025 | $17.67 | $17.83 | $17.38 | $17.41 | -1.75% | 108,704 |
| Sep 29, 2025 | $18.02 | $18.02 | $17.54 | $17.72 | -1.06% | 121,214 |
| Sep 22, 2025 | $18.34 | $18.35 | $17.89 | $17.91 | -2.66% | 106,191 |
| Sep 15, 2025 | $18.33 | $18.57 | $18.10 | $18.40 | +0.27% | 133,128 |
| Sep 8, 2025 | $17.89 | $18.45 | $17.87 | $18.35 | +3.56% | 154,351 |
| Sep 2, 2025 | $17.09 | $17.78 | $17.09 | $17.72 | +3.50% | 61,331 |
| Aug 25, 2025 | $17.44 | $17.44 | $17.09 | $17.12 | -1.61% | 110,667 |
| Aug 18, 2025 | $17.20 | $17.45 | $17.16 | $17.40 | +1.16% | 77,949 |
| Aug 11, 2025 | $17.29 | $17.80 | $17.18 | $17.20 | -0.29% | 118,535 |
| Aug 4, 2025 | $17.18 | $17.34 | $17.10 | $17.25 | +0.50% | 117,048 |
| Jul 28, 2025 | $17.00 | $17.20 | $16.96 | $17.17 | +0.67% | 85,726 |
| Jul 21, 2025 | $17.00 | $17.15 | $16.92 | $17.05 | +0.35% | 49,207 |
| Jul 14, 2025 | $17.05 | $17.05 | $16.64 | $16.99 | -0.30% | 105,199 |
| Jul 7, 2025 | $17.00 | $17.22 | $16.82 | $17.04 | +0.24% | 100,035 |
| Jun 30, 2025 | $16.50 | $17.05 | $16.35 | $17.00 | +3.47% | 133,762 |
| Jun 23, 2025 | $16.29 | $16.63 | $16.26 | $16.43 | +0.86% | 125,111 |
| Jun 16, 2025 | $16.22 | $16.33 | $16.10 | $16.29 | +0.49% | 93,618 |
| Jun 9, 2025 | $16.22 | $16.45 | $16.13 | $16.21 | -0.61% | 125,517 |
| Jun 2, 2025 | $16.23 | $16.44 | $16.05 | $16.31 | +0.37% | 94,209 |
| May 27, 2025 | $16.00 | $16.30 | $15.99 | $16.25 | +2.14% | 157,186 |
| May 19, 2025 | $16.30 | $16.65 | $15.79 | $15.91 | -3.11% | 142,936 |
| May 12, 2025 | $16.51 | $16.58 | $16.32 | $16.42 | +0.24% | 110,611 |
| May 5, 2025 | $16.34 | $16.58 | $16.26 | $16.38 | +0.18% | 112,533 |
| Apr 28, 2025 | $16.29 | $16.49 | $16.18 | $16.35 | +0.18% | 103,068 |
| Apr 21, 2025 | $15.60 | $16.32 | $15.47 | $16.32 | +4.48% | 159,836 |
| Apr 14, 2025 | $15.45 | $15.83 | $15.40 | $15.62 | +1.83% | 153,891 |
| Apr 7, 2025 | $15.64 | $16.08 | $15.15 | $15.34 | -4.60% | 221,246 |
| Mar 31, 2025 | $16.16 | $16.28 | $15.50 | $16.08 | -1.11% | 557,098 |
| Mar 24, 2025 | $16.97 | $17.00 | $16.22 | $16.26 | -3.73% | 118,072 |
| Mar 17, 2025 | $16.75 | $16.93 | $16.66 | $16.89 | +1.14% | 92,728 |
| Mar 10, 2025 | $16.90 | $16.95 | $16.51 | $16.70 | -1.30% | 92,232 |
| Mar 3, 2025 | $17.33 | $17.43 | $16.92 | $16.92 | -1.63% | 108,158 |
| Feb 24, 2025 | $17.03 | $17.35 | $16.98 | $17.20 | +1.03% | 113,864 |
| Feb 18, 2025 | $17.11 | $17.18 | $16.83 | $17.03 | -1.99% | 86,730 |
| Feb 10, 2025 | $17.22 | $17.41 | $16.80 | $17.37 | +1.40% | 98,701 |
| Feb 3, 2025 | $16.92 | $17.31 | $16.80 | $17.13 | +0.59% | 158,017 |
| Jan 27, 2025 | $16.83 | $17.41 | $16.83 | $17.03 | +0.29% | 170,381 |
| Jan 21, 2025 | $16.65 | $17.05 | $16.62 | $16.98 | +2.54% | 103,087 |
| Jan 13, 2025 | $16.15 | $16.85 | $16.05 | $16.56 | +1.91% | 243,001 |
| Jan 6, 2025 | $17.25 | $17.25 | $16.20 | $16.25 | -5.47% | 133,979 |
| Dec 30, 2024 | $16.11 | $17.25 | $16.06 | $17.19 | +6.51% | 545,448 |
| Dec 23, 2024 | $16.61 | $16.66 | $16.06 | $16.14 | -3.18% | 247,308 |
| Dec 16, 2024 | $17.00 | $17.05 | $16.40 | $16.67 | -1.94% | 344,977 |
| Dec 9, 2024 | $17.47 | $17.59 | $16.88 | $17.00 | -2.47% | 247,380 |
| Dec 2, 2024 | $18.24 | $18.24 | $17.39 | $17.43 | -4.34% | 224,917 |
| Nov 25, 2024 | $17.84 | $18.23 | $17.53 | $18.22 | +3.55% | 187,422 |
| Nov 18, 2024 | $17.69 | $17.79 | $17.17 | $17.60 | -0.31% | 168,298 |
| Nov 11, 2024 | $18.70 | $18.70 | $17.54 | $17.65 | -5.01% | 186,022 |
| Nov 4, 2024 | $17.72 | $18.70 | $17.64 | $18.58 | +5.60% | 198,271 |
| Oct 28, 2024 | $18.04 | $18.13 | $17.55 | $17.60 | -2.20% | 252,398 |
| Oct 21, 2024 | $18.82 | $18.82 | $17.92 | $17.99 | -4.71% | 277,710 |
| Oct 14, 2024 | $19.39 | $19.72 | $18.87 | $18.88 | -2.88% | 390,938 |
| Oct 7, 2024 | $19.42 | $19.44 | $18.99 | $19.44 | -0.26% | 136,636 |
| Sep 30, 2024 | $19.74 | $19.76 | $19.26 | $19.49 | -1.27% | 140,756 |
| Sep 23, 2024 | $19.44 | $19.81 | $19.21 | $19.74 | +2.10% | 134,388 |
| Sep 16, 2024 | $18.95 | $19.39 | $18.88 | $19.33 | +2.46% | 126,501 |
| Sep 9, 2024 | $18.63 | $18.87 | $18.40 | $18.87 | +1.73% | 86,664 |
| Sep 3, 2024 | $18.37 | $18.75 | $18.30 | $18.55 | +1.42% | 77,213 |
| Aug 26, 2024 | $18.40 | $18.51 | $18.14 | $18.29 | -0.22% | 129,016 |
| Aug 19, 2024 | $18.12 | $18.33 | $17.98 | $18.33 | -0.22% | 102,439 |
| Aug 12, 2024 | $17.60 | $18.39 | $17.56 | $18.37 | +4.08% | 112,260 |
| Aug 5, 2024 | $17.21 | $17.76 | $16.98 | $17.65 | +0.91% | 102,169 |
| Jul 29, 2024 | $17.48 | $17.53 | $16.87 | $17.49 | +0.17% | 217,132 |
| Jul 22, 2024 | $17.69 | $17.75 | $17.25 | $17.46 | -0.68% | 87,090 |
| Jul 15, 2024 | $17.63 | $17.71 | $17.50 | $17.58 | -0.06% | 76,872 |
| Jul 8, 2024 | $17.35 | $17.63 | $17.08 | $17.59 | +1.65% | 88,247 |
| Jul 1, 2024 | $17.16 | $17.33 | $16.84 | $17.31 | +1.44% | 50,920 |
| Jun 24, 2024 | $17.18 | $17.30 | $17.02 | $17.06 | -0.76% | 96,528 |
| Jun 17, 2024 | $17.02 | $17.25 | $16.86 | $17.19 | +1.18% | 47,829 |
| Jun 10, 2024 | $17.06 | $17.20 | $16.76 | $16.99 | -0.41% | 100,198 |
| Jun 3, 2024 | $17.11 | $17.24 | $16.89 | $17.06 | 0.00% | 162,557 |
| May 28, 2024 | $16.42 | $17.12 | $16.10 | $17.06 | +3.77% | 158,825 |
| May 20, 2024 | $16.77 | $16.85 | $16.29 | $16.44 | -1.70% | 77,525 |
| May 13, 2024 | $17.01 | $17.20 | $16.65 | $16.72 | -1.10% | 118,839 |
| May 6, 2024 | $17.12 | $17.29 | $16.80 | $16.91 | -0.76% | 148,850 |
| Apr 29, 2024 | $16.85 | $17.04 | $16.45 | $17.04 | +1.91% | 134,849 |
| Apr 22, 2024 | $16.54 | $16.96 | $16.46 | $16.72 | +1.39% | 92,514 |
| Apr 15, 2024 | $16.90 | $16.90 | $16.35 | $16.49 | -2.14% | 118,839 |
| Apr 8, 2024 | $17.65 | $17.75 | $16.81 | $16.85 | -4.59% | 107,596 |
| Apr 1, 2024 | $17.99 | $18.00 | $17.45 | $17.66 | -1.83% | 76,270 |
| Mar 25, 2024 | $18.05 | $18.19 | $17.75 | $17.99 | -0.33% | 87,431 |
| Mar 18, 2024 | $17.56 | $18.12 | $17.55 | $18.05 | +2.56% | 227,766 |
| Mar 11, 2024 | $17.99 | $18.11 | $17.58 | $17.60 | -1.95% | 98,370 |
| Mar 4, 2024 | $17.77 | $18.02 | $17.68 | $17.95 | +0.62% | 149,783 |
| Feb 26, 2024 | $17.87 | $18.04 | $17.48 | $17.84 | +0.22% | 147,137 |
| Feb 20, 2024 | $17.42 | $17.93 | $17.42 | $17.80 | +2.45% | 123,814 |
| Feb 12, 2024 | $17.94 | $18.08 | $17.30 | $17.38 | -3.36% | 118,868 |
| Feb 5, 2024 | $17.79 | $17.99 | $17.40 | $17.98 | +0.22% | 92,167 |
| Jan 29, 2024 | $17.77 | $18.10 | $17.43 | $17.94 | +1.24% | 147,755 |
| Jan 22, 2024 | $16.91 | $17.75 | $16.83 | $17.72 | +5.41% | 134,159 |
| Jan 16, 2024 | $16.89 | $16.93 | $16.42 | $16.81 | -0.71% | 82,098 |
| Jan 8, 2024 | $15.95 | $16.95 | $15.88 | $16.93 | +6.41% | 156,728 |
| Jan 2, 2024 | $16.03 | $16.24 | $15.77 | $15.91 | -0.93% | 153,630 |
| Dec 26, 2023 | $16.09 | $16.44 | $16.01 | $16.06 | -0.25% | 204,918 |
| Dec 18, 2023 | $16.60 | $16.63 | $16.10 | $16.10 | -3.25% | 252,822 |
| Dec 11, 2023 | $15.93 | $16.95 | $15.49 | $16.64 | +3.55% | 345,553 |
| Dec 4, 2023 | $15.94 | $16.21 | $15.71 | $16.07 | +0.44% | 422,971 |
| Nov 27, 2023 | $15.23 | $16.03 | $15.23 | $16.00 | +5.75% | 301,553 |
| Nov 20, 2023 | $15.61 | $15.61 | $14.97 | $15.13 | -2.58% | 199,943 |
| Nov 13, 2023 | $15.02 | $15.70 | $14.94 | $15.53 | +3.40% | 153,028 |
| Nov 6, 2023 | $15.28 | $15.38 | $14.80 | $15.02 | -1.25% | 120,358 |
| Oct 30, 2023 | $13.99 | $15.55 | $13.99 | $15.21 | +8.95% | 259,362 |
| Oct 23, 2023 | $13.59 | $14.24 | $13.59 | $13.96 | +2.12% | 302,209 |
| Oct 16, 2023 | $14.41 | $14.57 | $13.26 | $13.67 | -5.14% | 268,142 |
| Oct 9, 2023 | $14.93 | $15.21 | $14.16 | $14.41 | -3.16% | 249,907 |
| Oct 2, 2023 | $15.70 | $15.70 | $14.70 | $14.88 | -5.34% | 131,295 |
| Sep 25, 2023 | $15.71 | $15.90 | $15.26 | $15.72 | -0.63% | 240,848 |
| Sep 18, 2023 | $15.98 | $16.15 | $15.71 | $15.82 | -1.12% | 103,900 |
| Sep 11, 2023 | $16.11 | $16.27 | $15.85 | $16.00 | -0.81% | 146,035 |
| Sep 5, 2023 | $16.06 | $16.24 | $15.97 | $16.13 | -0.80% | 107,934 |
| Aug 28, 2023 | $15.83 | $16.40 | $15.72 | $16.26 | +2.98% | 147,670 |
| Aug 21, 2023 | $15.55 | $15.99 | $15.40 | $15.79 | +1.09% | 104,977 |
| Aug 14, 2023 | $16.40 | $16.48 | $15.40 | $15.62 | -4.46% | 190,858 |
| Aug 7, 2023 | $16.66 | $16.66 | $16.30 | $16.35 | -1.45% | 149,574 |
| Jul 31, 2023 | $16.52 | $16.75 | $16.14 | $16.59 | +0.85% | 188,140 |
| Jul 24, 2023 | $16.04 | $16.61 | $16.00 | $16.45 | +2.56% | 847,879 |
| Jul 17, 2023 | $16.22 | $16.25 | $15.91 | $16.04 | -0.94% | 127,158 |
| Jul 10, 2023 | $16.00 | $16.50 | $15.94 | $16.19 | +1.20% | 94,860 |
| Jul 3, 2023 | $16.20 | $16.55 | $15.66 | $16.00 | -0.50% | 159,671 |
| Jun 26, 2023 | $16.35 | $16.50 | $16.06 | $16.08 | -1.65% | 140,056 |
| Jun 20, 2023 | $16.46 | $16.58 | $16.18 | $16.35 | -1.33% | 76,487 |
| Jun 12, 2023 | $16.74 | $16.90 | $16.22 | $16.57 | -0.66% | 110,248 |
| Jun 5, 2023 | $17.20 | $17.25 | $16.52 | $16.68 | -3.14% | 219,603 |
| May 30, 2023 | $16.49 | $17.42 | $16.43 | $17.22 | +5.13% | 315,835 |
| May 22, 2023 | $15.78 | $16.39 | $15.56 | $16.38 | +5.13% | 421,862 |
| May 15, 2023 | $15.26 | $15.72 | $14.90 | $15.58 | +2.30% | 1,614,860 |
| May 8, 2023 | $15.40 | $15.53 | $14.88 | $15.23 | -0.65% | 260,758 |
| May 1, 2023 | $17.46 | $17.47 | $14.51 | $15.33 | -12.30% | 246,923 |
| Apr 24, 2023 | $17.25 | $17.50 | $16.96 | $17.48 | +1.45% | 203,235 |
| Apr 17, 2023 | $16.91 | $17.27 | $16.82 | $17.23 | +1.65% | 95,732 |
| Apr 10, 2023 | $16.86 | $17.07 | $16.61 | $16.95 | +0.24% | 133,900 |
| Apr 3, 2023 | $16.75 | $16.98 | $16.65 | $16.91 | +1.74% | 108,877 |
| Mar 27, 2023 | $16.20 | $16.80 | $16.07 | $16.62 | +3.62% | 249,948 |
| Mar 20, 2023 | $16.23 | $16.68 | $15.83 | $16.04 | -0.99% | 132,861 |
| Mar 13, 2023 | $16.80 | $17.11 | $15.63 | $16.20 | -6.14% | 263,754 |
| Mar 6, 2023 | $17.96 | $18.00 | $16.98 | $17.26 | -3.31% | 164,895 |
| Feb 27, 2023 | $18.03 | $18.23 | $17.51 | $17.85 | -0.83% | 127,656 |
| Feb 21, 2023 | $18.00 | $18.20 | $17.43 | $18.00 | -0.72% | 98,697 |
| Feb 13, 2023 | $18.26 | $18.50 | $18.00 | $18.13 | -1.95% | 117,690 |
| Feb 6, 2023 | $18.77 | $18.77 | $18.31 | $18.49 | -2.27% | 135,495 |
| Jan 30, 2023 | $18.47 | $19.23 | $18.40 | $18.92 | +2.44% | 171,663 |
| Jan 23, 2023 | $18.07 | $18.52 | $18.00 | $18.47 | +2.16% | 152,173 |
| Jan 17, 2023 | $17.46 | $18.19 | $17.43 | $18.08 | +3.91% | 150,890 |
| Jan 9, 2023 | $16.93 | $17.45 | $16.59 | $17.40 | +3.26% | 217,548 |
| Jan 3, 2023 | $15.82 | $16.91 | $15.74 | $16.85 | +8.08% | 145,855 |
| Dec 27, 2022 | $16.05 | $16.11 | $15.35 | $15.59 | -3.88% | 374,116 |
| Dec 19, 2022 | $16.62 | $16.74 | $16.00 | $16.22 | -3.28% | 322,232 |
| Dec 12, 2022 | $16.96 | $17.44 | $16.50 | $16.77 | -0.83% | 353,731 |
| Dec 5, 2022 | $17.44 | $17.45 | $16.85 | $16.91 | -3.32% | 191,618 |
| Nov 28, 2022 | $17.18 | $17.49 | $16.34 | $17.49 | +1.80% | 524,902 |
| Nov 21, 2022 | $16.92 | $17.21 | $16.88 | $17.18 | +1.60% | 74,730 |
| Nov 14, 2022 | $16.99 | $17.09 | $15.76 | $16.91 | -0.59% | 189,543 |
| Nov 7, 2022 | $15.78 | $17.25 | $15.67 | $17.01 | +7.93% | 396,171 |
| Oct 31, 2022 | $16.28 | $16.36 | $15.68 | $15.76 | -3.43% | 500,190 |
| Oct 24, 2022 | $15.70 | $16.45 | $15.70 | $16.32 | +3.62% | 141,029 |
| Oct 17, 2022 | $16.56 | $16.60 | $15.60 | $15.75 | -3.96% | 127,122 |
| Oct 10, 2022 | $17.06 | $17.06 | $16.20 | $16.40 | -3.64% | 116,232 |
| Oct 3, 2022 | $17.43 | $17.63 | $16.77 | $17.02 | -1.05% | 140,537 |
| Sep 26, 2022 | $16.63 | $17.25 | $16.51 | $17.20 | +2.99% | 232,664 |
| Sep 19, 2022 | $17.31 | $17.39 | $16.63 | $16.70 | -3.91% | 282,073 |
| Sep 12, 2022 | $17.67 | $17.79 | $17.24 | $17.38 | -0.74% | 209,651 |
| Sep 6, 2022 | $17.41 | $17.78 | $17.06 | $17.51 | -0.17% | 144,618 |
| Aug 29, 2022 | $17.95 | $18.09 | $17.24 | $17.54 | -3.20% | 260,139 |
| Aug 22, 2022 | $18.48 | $18.52 | $17.24 | $18.12 | -3.00% | 207,321 |
| Aug 15, 2022 | $19.89 | $20.00 | $18.46 | $18.68 | -6.08% | 219,707 |
| Aug 8, 2022 | $19.73 | $19.95 | $19.36 | $19.89 | +0.91% | 151,901 |
| Aug 1, 2022 | $19.20 | $19.96 | $18.90 | $19.71 | +3.74% | 264,862 |
| Jul 25, 2022 | $18.39 | $19.07 | $18.34 | $19.00 | +3.09% | 176,092 |
| Jul 18, 2022 | $17.95 | $18.60 | $17.90 | $18.43 | +2.73% | 78,741 |
| Jul 11, 2022 | $17.75 | $17.98 | $17.33 | $17.94 | +1.01% | 205,339 |
| Jul 5, 2022 | $17.92 | $18.00 | $17.58 | $17.76 | -1.11% | 194,663 |
| Jun 27, 2022 | $17.38 | $17.96 | $17.15 | $17.96 | +3.34% | 120,005 |
| Jun 21, 2022 | $17.24 | $17.43 | $16.79 | $17.38 | +2.84% | 186,978 |
| Jun 13, 2022 | $17.20 | $17.69 | $16.52 | $16.90 | -5.32% | 235,317 |
| Jun 6, 2022 | $18.78 | $18.88 | $17.61 | $17.85 | -4.55% | 139,709 |
| May 31, 2022 | $18.64 | $18.87 | $18.09 | $18.70 | -0.32% | 186,726 |
| May 23, 2022 | $16.15 | $18.76 | $15.90 | $18.76 | +15.80% | 439,810 |
| May 16, 2022 | $17.34 | $17.60 | $16.01 | $16.20 | -7.85% | 363,887 |
| May 9, 2022 | $16.92 | $17.58 | $16.79 | $17.58 | +3.41% | 205,957 |
| May 2, 2022 | $17.59 | $17.88 | $16.79 | $17.00 | -3.74% | 259,166 |
| Apr 25, 2022 | $17.81 | $18.04 | $17.32 | $17.66 | -1.01% | 311,211 |
| Apr 18, 2022 | $18.36 | $18.46 | $17.64 | $17.84 | -3.08% | 285,901 |
| Apr 11, 2022 | $18.94 | $18.98 | $18.30 | $18.41 | -3.58% | 238,717 |
| Apr 4, 2022 | $20.19 | $20.19 | $19.00 | $19.09 | -5.26% | 444,881 |
| Mar 28, 2022 | $19.15 | $20.21 | $19.15 | $20.15 | +4.78% | 221,299 |
| Mar 21, 2022 | $20.04 | $20.19 | $18.65 | $19.23 | -4.71% | 284,679 |
| Mar 14, 2022 | $20.26 | $20.26 | $19.39 | $20.18 | -0.74% | 261,063 |
| Mar 7, 2022 | $20.71 | $20.71 | $20.21 | $20.33 | -2.21% | 302,648 |
| Feb 28, 2022 | $21.12 | $21.35 | $20.70 | $20.79 | -1.79% | 208,903 |
| Feb 22, 2022 | $21.14 | $21.33 | $20.50 | $21.17 | -0.75% | 290,032 |
| Feb 14, 2022 | $20.67 | $21.36 | $20.25 | $21.33 | +2.89% | 412,005 |
| Feb 7, 2022 | $22.21 | $22.33 | $20.29 | $20.73 | -6.41% | 487,351 |
| Jan 31, 2022 | $22.97 | $23.38 | $22.15 | $22.15 | -3.15% | 439,165 |
| Jan 24, 2022 | $24.13 | $24.23 | $22.39 | $22.87 | -5.61% | 499,383 |
| Jan 18, 2022 | $24.63 | $24.66 | $24.19 | $24.23 | -1.90% | 242,734 |
| Jan 10, 2022 | $24.79 | $24.92 | $24.63 | $24.70 | -0.60% | 320,528 |
| Jan 3, 2022 | $25.41 | $25.41 | $24.61 | $24.85 | -2.40% | 527,376 |
| Dec 27, 2021 | $25.26 | $25.50 | $25.25 | $25.46 | +0.67% | 634,013 |
| Dec 20, 2021 | $25.02 | $25.32 | $25.02 | $25.29 | +0.56% | 164,198 |
| Dec 13, 2021 | $24.99 | $25.19 | $24.83 | $25.15 | +0.44% | 330,274 |
| Dec 6, 2021 | $24.82 | $25.20 | $24.76 | $25.04 | +0.89% | 246,430 |
| Nov 29, 2021 | $24.55 | $24.94 | $24.32 | $24.82 | +1.39% | 429,014 |
| Nov 22, 2021 | $24.75 | $24.87 | $24.32 | $24.48 | -1.13% | 171,125 |
| Nov 15, 2021 | $24.87 | $24.95 | $24.70 | $24.76 | -0.28% | 286,123 |
| Nov 8, 2021 | $25.43 | $25.51 | $24.79 | $24.83 | -2.21% | 411,665 |
| Nov 1, 2021 | $25.29 | $25.48 | $25.24 | $25.39 | +0.20% | 321,268 |
| Oct 25, 2021 | $25.10 | $25.40 | $25.10 | $25.34 | +1.12% | 442,590 |
| Oct 18, 2021 | $24.93 | $25.18 | $24.92 | $25.06 | +0.52% | 452,040 |
| Oct 11, 2021 | $24.75 | $25.20 | $24.72 | $24.93 | +0.73% | 554,827 |
| Oct 4, 2021 | $24.95 | $24.98 | $24.64 | $24.75 | -0.88% | 510,008 |
| Sep 27, 2021 | $24.99 | $25.13 | $24.76 | $24.97 | -0.32% | 471,871 |
| Sep 20, 2021 | $25.15 | $25.41 | $25.02 | $25.05 | -0.75% | 841,132 |
| Sep 13, 2021 | $25.47 | $25.47 | $25.22 | $25.24 | -0.67% | 374,016 |
| Sep 7, 2021 | $25.43 | $25.49 | $25.25 | $25.41 | -0.39% | 963,989 |
| Aug 30, 2021 | $25.25 | $25.56 | $25.19 | $25.51 | +1.03% | 5,681,512 |
| Aug 23, 2021 | $25.25 | $25.32 | $25.12 | $25.25 | +0.04% | 747,309 |
| Aug 16, 2021 | $25.18 | $25.24 | $25.05 | $25.24 | +0.24% | 823,771 |
| Aug 9, 2021 | $25.01 | $25.21 | $24.80 | $25.18 | +0.80% | 818,961 |
| Aug 2, 2021 | $25.00 | $25.19 | $22.63 | $24.98 | +0.12% | 2,414,654 |
| Jul 27, 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% |