Capital One Financial Corp (COF) stock
COFNYSENational Commercial BanksFiscal year ends December 31Also trades as COF.PI, COF.PJ, COF.PK, COF.PL, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$204.85−3.89 (-1.86%)
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
$204.85
-1.86% on the day
52-week range
$174.24 – $259.64
-21.1% from the high
Change over 52 weeks
-6.2%
From $218.38 on Oct 30, 2025
Average volume
3.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $208.88 | $208.88 | $202.06 | $204.85 | -1.86% | 4,554,995 |
| Oct 29, 2026 | $207.46 | $210.04 | $206.89 | $208.74 | +1.88% | 3,763,836 |
| Oct 28, 2026 | $204.49 | $205.66 | $202.99 | $204.88 | +0.71% | 3,124,697 |
| Oct 27, 2026 | $204.49 | $204.98 | $201.52 | $203.44 | +0.54% | 2,791,268 |
| Oct 26, 2026 | $202.83 | $205.46 | $201.28 | $202.35 | +0.50% | 3,197,337 |
| Oct 23, 2026 | $200.73 | $202.74 | $199.28 | $201.34 | -1.03% | 3,763,034 |
| Oct 22, 2026 | $205.94 | $208.45 | $202.33 | $203.43 | -1.56% | 5,397,641 |
| Oct 21, 2026 | $206.37 | $211.49 | $205.24 | $206.66 | +2.53% | 6,588,306 |
| Oct 20, 2026 | $200.00 | $203.46 | $198.70 | $201.56 | +0.87% | 4,577,158 |
| Oct 19, 2026 | $201.47 | $201.64 | $199.27 | $199.83 | -0.95% | 3,641,758 |
| Oct 16, 2026 | $200.60 | $204.01 | $200.27 | $201.74 | +1.45% | 4,748,152 |
| Oct 15, 2026 | $195.86 | $200.22 | $193.00 | $198.86 | +2.32% | 5,272,997 |
| Oct 14, 2026 | $195.55 | $196.87 | $192.43 | $194.35 | -1.88% | 4,202,278 |
| Oct 13, 2026 | $201.09 | $202.51 | $194.39 | $198.07 | -1.53% | 4,639,526 |
| Oct 12, 2026 | $199.23 | $202.39 | $199.23 | $201.14 | +0.94% | 2,202,922 |
| Oct 9, 2026 | $198.61 | $200.51 | $197.57 | $199.26 | -0.07% | 2,786,267 |
| Oct 8, 2026 | $193.50 | $199.57 | $193.03 | $199.40 | +1.78% | 5,091,741 |
| Oct 7, 2026 | $193.38 | $196.32 | $193.38 | $195.91 | +0.05% | 3,230,522 |
| Oct 6, 2026 | $196.22 | $197.92 | $195.58 | $195.82 | +0.35% | 3,527,963 |
| Oct 5, 2026 | $195.10 | $196.99 | $194.08 | $195.14 | +0.22% | 2,489,612 |
| Oct 2, 2026 | $196.24 | $197.04 | $192.93 | $194.72 | +0.12% | 4,296,786 |
| Oct 1, 2026 | $191.97 | $194.78 | $189.78 | $194.48 | +0.73% | 3,744,367 |
| Sep 30, 2026 | $196.34 | $197.00 | $192.91 | $193.07 | -1.73% | 3,225,391 |
| Sep 29, 2026 | $197.60 | $198.04 | $195.31 | $196.46 | 0.00% | 3,064,595 |
| Sep 28, 2026 | $199.32 | $199.49 | $196.08 | $196.46 | -1.87% | 2,514,397 |
| Sep 25, 2026 | $197.08 | $201.69 | $195.40 | $200.20 | +1.83% | 3,902,270 |
| Sep 24, 2026 | $196.20 | $196.99 | $193.71 | $196.61 | +0.26% | 3,688,180 |
| Sep 23, 2026 | $199.11 | $199.81 | $195.84 | $196.10 | -2.22% | 4,938,492 |
| Sep 22, 2026 | $206.76 | $207.00 | $199.56 | $200.55 | -2.13% | 2,913,886 |
| Sep 21, 2026 | $204.96 | $205.62 | $202.32 | $204.92 | +1.23% | 2,937,746 |
| Sep 18, 2026 | $201.30 | $202.97 | $200.28 | $202.43 | +0.19% | 8,071,252 |
| Sep 17, 2026 | $206.25 | $206.55 | $201.92 | $202.04 | -0.57% | 3,403,035 |
| Sep 16, 2026 | $206.38 | $208.33 | $200.55 | $203.19 | -1.77% | 4,214,897 |
| Sep 15, 2026 | $206.07 | $208.82 | $203.00 | $206.85 | +0.08% | 4,158,132 |
| Sep 14, 2026 | $207.35 | $208.86 | $205.71 | $206.68 | -0.78% | 2,804,472 |
| Sep 11, 2026 | $210.64 | $211.29 | $206.30 | $208.30 | +0.57% | 2,539,527 |
| Sep 10, 2026 | $209.63 | $209.99 | $205.30 | $207.11 | -1.78% | 3,946,467 |
| Sep 9, 2026 | $212.72 | $214.31 | $210.86 | $210.86 | -1.45% | 2,690,440 |
| Sep 8, 2026 | $217.43 | $218.64 | $213.90 | $213.96 | -2.57% | 2,985,665 |
| Sep 4, 2026 | $219.00 | $220.77 | $218.01 | $219.60 | -0.41% | 1,921,389 |
| Sep 3, 2026 | $219.16 | $221.10 | $216.87 | $220.50 | +1.80% | 3,224,000 |
| Sep 2, 2026 | $211.73 | $220.56 | $211.73 | $216.60 | +2.49% | 4,044,520 |
| Sep 1, 2026 | $214.10 | $215.94 | $210.52 | $211.34 | -1.48% | 3,123,915 |
| Aug 31, 2026 | $214.25 | $215.44 | $213.03 | $214.51 | -0.54% | 3,906,355 |
| Aug 28, 2026 | $217.32 | $219.15 | $215.60 | $215.67 | -0.46% | 2,538,757 |
| Aug 27, 2026 | $215.97 | $218.69 | $214.56 | $216.67 | -0.25% | 2,610,037 |
| Aug 26, 2026 | $216.24 | $218.25 | $214.93 | $217.21 | +0.45% | 2,081,121 |
| Aug 25, 2026 | $217.89 | $218.15 | $214.94 | $216.24 | -0.01% | 2,164,627 |
| Aug 24, 2026 | $218.99 | $221.51 | $216.13 | $216.27 | -0.75% | 4,386,820 |
| Aug 21, 2026 | $214.62 | $219.17 | $214.62 | $217.91 | +2.56% | 3,690,843 |
| Aug 20, 2026 | $217.37 | $218.91 | $211.32 | $212.48 | -3.74% | 4,119,728 |
| Aug 19, 2026 | $222.47 | $224.61 | $220.11 | $220.73 | -0.33% | 2,482,064 |
| Aug 18, 2026 | $220.43 | $223.59 | $219.51 | $221.47 | +0.01% | 3,082,181 |
| Aug 17, 2026 | $225.52 | $226.80 | $221.34 | $221.45 | -2.59% | 3,847,097 |
| Aug 14, 2026 | $225.95 | $228.14 | $224.41 | $227.34 | +1.57% | 2,972,617 |
| Aug 13, 2026 | $224.19 | $225.50 | $221.19 | $223.83 | +0.62% | 2,657,241 |
| Aug 12, 2026 | $219.52 | $223.21 | $218.60 | $222.44 | +1.50% | 2,240,167 |
| Aug 11, 2026 | $219.01 | $221.24 | $218.46 | $219.15 | +0.08% | 1,774,518 |
| Aug 10, 2026 | $216.76 | $219.33 | $216.45 | $218.97 | +0.56% | 2,606,011 |
| Aug 7, 2026 | $218.49 | $219.64 | $216.50 | $217.76 | -1.02% | 2,570,024 |
| Aug 6, 2026 | $221.38 | $222.32 | $219.32 | $220.00 | -0.74% | 2,589,615 |
| Aug 5, 2026 | $216.42 | $223.62 | $216.42 | $221.63 | -0.13% | 3,477,948 |
| Aug 4, 2026 | $219.33 | $222.92 | $217.45 | $221.91 | +1.94% | 3,839,123 |
| Aug 3, 2026 | $211.84 | $218.96 | $210.00 | $217.68 | +4.15% | 4,226,433 |
| Jul 31, 2026 | $210.00 | $210.89 | $206.90 | $209.01 | -0.54% | 4,020,300 |
| Jul 30, 2026 | $208.55 | $210.53 | $205.14 | $210.14 | +0.69% | 4,110,594 |
| Jul 29, 2026 | $210.00 | $212.45 | $207.85 | $208.71 | -1.74% | 4,130,099 |
| Jul 28, 2026 | $207.52 | $212.57 | $206.94 | $212.41 | +2.59% | 5,264,160 |
| Jul 27, 2026 | $205.85 | $208.48 | $204.97 | $207.05 | +2.08% | 4,805,890 |
| Jul 24, 2026 | $198.51 | $204.44 | $196.51 | $202.84 | +1.44% | 3,469,100 |
| Jul 23, 2026 | $199.96 | $200.30 | $195.89 | $199.96 | -0.70% | 5,292,101 |
| Jul 22, 2026 | $207.53 | $207.53 | $198.78 | $201.36 | -2.36% | 7,923,558 |
| Jul 21, 2026 | $206.44 | $207.41 | $203.12 | $206.22 | -0.27% | 3,972,237 |
| Jul 20, 2026 | $208.00 | $209.65 | $206.23 | $206.77 | -0.61% | 4,040,862 |
| Jul 17, 2026 | $207.50 | $210.46 | $205.86 | $208.03 | -1.84% | 3,845,882 |
| Jul 16, 2026 | $209.88 | $213.32 | $208.89 | $211.93 | +1.46% | 6,415,183 |
| Jul 15, 2026 | $206.63 | $209.86 | $205.56 | $208.89 | +1.75% | 4,947,158 |
| Jul 14, 2026 | $204.51 | $208.36 | $203.51 | $205.29 | +1.12% | 4,173,850 |
| Jul 13, 2026 | $203.85 | $205.28 | $201.78 | $203.02 | +0.74% | 3,102,319 |
| Jul 10, 2026 | $201.76 | $203.65 | $199.95 | $201.52 | +0.71% | 2,380,028 |
| Jul 9, 2026 | $193.03 | $201.01 | $193.03 | $200.10 | +4.25% | 4,598,361 |
| Jul 8, 2026 | $200.97 | $201.00 | $191.38 | $191.95 | -5.39% | 8,078,634 |
| Jul 7, 2026 | $208.00 | $208.73 | $202.41 | $202.89 | -1.75% | 3,472,033 |
| Jul 6, 2026 | $206.59 | $208.09 | $204.06 | $206.50 | +0.67% | 3,842,189 |
| Jul 2, 2026 | $207.50 | $209.06 | $203.04 | $205.12 | +0.15% | 2,566,744 |
| Jul 1, 2026 | $201.82 | $205.83 | $200.75 | $204.82 | +2.09% | 3,358,711 |
| Jun 30, 2026 | $203.26 | $204.79 | $199.84 | $200.62 | -0.82% | 3,571,431 |
| Jun 29, 2026 | $203.66 | $204.56 | $201.50 | $202.28 | -0.84% | 3,172,885 |
| Jun 26, 2026 | $205.10 | $207.08 | $202.55 | $204.00 | -0.44% | 5,143,838 |
| Jun 25, 2026 | $201.68 | $210.10 | $201.68 | $204.90 | +2.20% | 4,477,561 |
| Jun 24, 2026 | $197.65 | $203.32 | $197.21 | $200.48 | +1.35% | 4,928,638 |
| Jun 23, 2026 | $198.28 | $200.70 | $196.47 | $197.81 | -1.44% | 5,449,783 |
| Jun 22, 2026 | $201.69 | $203.34 | $199.07 | $200.70 | -0.41% | 4,087,483 |
| Jun 18, 2026 | $205.73 | $206.84 | $201.21 | $201.53 | +0.33% | 8,115,466 |
| Jun 17, 2026 | $201.68 | $207.30 | $199.77 | $200.87 | +0.12% | 6,765,685 |
| Jun 16, 2026 | $196.97 | $200.90 | $196.00 | $200.62 | +3.08% | 5,582,252 |
| Jun 15, 2026 | $188.85 | $197.44 | $188.84 | $194.62 | +5.35% | 7,223,059 |
| Jun 12, 2026 | $184.03 | $185.50 | $181.70 | $184.73 | +1.48% | 4,172,146 |
| Jun 11, 2026 | $178.37 | $182.36 | $174.24 | $182.04 | +2.48% | 6,043,749 |
| Jun 10, 2026 | $182.15 | $183.70 | $177.55 | $177.63 | -3.12% | 4,496,975 |
| Jun 9, 2026 | $181.66 | $186.41 | $180.29 | $183.35 | +1.64% | 5,538,275 |
| Jun 8, 2026 | $180.75 | $182.49 | $179.78 | $180.39 | -0.15% | 5,028,172 |
| Jun 5, 2026 | $183.93 | $184.52 | $179.32 | $180.67 | -1.38% | 6,083,981 |
| Jun 4, 2026 | $179.79 | $185.62 | $179.51 | $183.20 | +3.14% | 4,026,609 |
| Jun 3, 2026 | $183.69 | $184.42 | $177.05 | $177.62 | -3.38% | 4,856,411 |
| Jun 2, 2026 | $183.36 | $186.34 | $182.58 | $183.84 | -0.39% | 3,868,411 |
| Jun 1, 2026 | $185.59 | $186.47 | $182.02 | $184.56 | -1.79% | 4,715,643 |
| May 29, 2026 | $186.78 | $190.08 | $185.85 | $187.93 | +0.49% | 8,540,434 |
| May 28, 2026 | $187.62 | $188.14 | $184.08 | $187.02 | -0.94% | 5,073,824 |
| May 27, 2026 | $188.46 | $192.03 | $187.59 | $188.80 | +1.28% | 4,869,607 |
| May 26, 2026 | $188.17 | $190.67 | $185.61 | $186.42 | -0.73% | 4,162,542 |
| May 22, 2026 | $187.47 | $188.40 | $186.56 | $187.79 | +0.61% | 3,291,995 |
| May 21, 2026 | $185.72 | $186.68 | $182.54 | $186.66 | -0.30% | 3,725,556 |
| May 20, 2026 | $184.13 | $187.23 | $180.00 | $187.23 | +2.86% | 6,295,100 |
| May 19, 2026 | $185.38 | $186.21 | $181.49 | $182.03 | -2.75% | 5,093,814 |
| May 18, 2026 | $186.27 | $188.84 | $186.13 | $187.17 | 0.00% | 3,848,118 |
| May 15, 2026 | $185.68 | $188.31 | $184.87 | $187.17 | +0.74% | 3,601,373 |
| May 14, 2026 | $183.16 | $186.40 | $182.00 | $185.79 | +2.34% | 3,547,733 |
| May 13, 2026 | $183.90 | $183.90 | $181.30 | $181.54 | -1.18% | 4,615,720 |
| May 12, 2026 | $183.93 | $185.84 | $181.41 | $183.71 | -0.12% | 5,540,272 |
| May 11, 2026 | $189.59 | $190.44 | $183.76 | $183.93 | -2.93% | 5,771,029 |
| May 8, 2026 | $192.94 | $193.15 | $189.15 | $189.48 | -1.61% | 4,727,376 |
| May 7, 2026 | $193.25 | $195.23 | $190.66 | $192.59 | -0.42% | 5,605,384 |
| May 6, 2026 | $192.23 | $196.00 | $192.23 | $193.40 | +1.96% | 4,405,202 |
| May 5, 2026 | $190.41 | $191.48 | $189.05 | $189.68 | -0.13% | 3,864,501 |
| May 4, 2026 | $191.30 | $192.85 | $188.85 | $189.92 | -1.04% | 3,532,043 |
| May 1, 2026 | $192.58 | $193.37 | $190.35 | $191.91 | +0.32% | 4,624,197 |
| Apr 30, 2026 | $189.88 | $192.31 | $188.26 | $191.30 | +0.24% | 4,900,363 |
| Apr 29, 2026 | $191.87 | $193.42 | $189.68 | $190.84 | -0.66% | 3,310,282 |
| Apr 28, 2026 | $195.50 | $196.00 | $191.60 | $192.10 | -1.04% | 2,796,696 |
| Apr 27, 2026 | $190.93 | $194.80 | $190.50 | $194.11 | +1.42% | 3,580,150 |
| Apr 24, 2026 | $194.82 | $195.44 | $190.98 | $191.39 | -2.66% | 4,927,892 |
| Apr 23, 2026 | $198.47 | $199.77 | $193.21 | $196.63 | -1.40% | 3,687,110 |
| Apr 22, 2026 | $202.50 | $205.77 | $198.12 | $199.43 | -1.52% | 6,151,365 |
| Apr 21, 2026 | $205.22 | $209.59 | $202.31 | $202.50 | -1.56% | 5,319,115 |
| Apr 20, 2026 | $204.77 | $208.28 | $204.15 | $205.71 | -0.37% | 3,831,010 |
| Apr 17, 2026 | $204.62 | $210.84 | $204.62 | $206.47 | +2.87% | 5,415,575 |
| Apr 16, 2026 | $203.50 | $205.11 | $200.68 | $200.71 | -1.12% | 3,116,124 |
| Apr 15, 2026 | $201.46 | $204.41 | $200.38 | $202.98 | +1.57% | 3,932,085 |
| Apr 14, 2026 | $198.00 | $200.76 | $197.68 | $199.84 | +1.16% | 3,485,160 |
| Apr 13, 2026 | $191.04 | $197.67 | $190.11 | $197.55 | +2.36% | 3,472,083 |
| Apr 10, 2026 | $194.12 | $194.71 | $191.52 | $193.00 | -0.89% | 2,399,269 |
| Apr 9, 2026 | $192.33 | $195.86 | $191.57 | $194.73 | +1.18% | 4,635,386 |
| Apr 8, 2026 | $191.40 | $194.15 | $190.38 | $192.46 | +6.24% | 6,728,491 |
| Apr 7, 2026 | $181.64 | $183.50 | $180.24 | $181.15 | -1.66% | 5,979,965 |
| Apr 6, 2026 | $181.74 | $184.23 | $181.33 | $184.21 | +1.26% | 2,788,874 |
| Apr 2, 2026 | $181.00 | $185.14 | $177.72 | $181.92 | -1.40% | 3,761,469 |
| Apr 1, 2026 | $185.61 | $187.41 | $183.67 | $184.50 | +1.13% | 4,468,227 |
| Mar 31, 2026 | $181.90 | $183.85 | $178.93 | $182.43 | +2.41% | 4,100,841 |
| Mar 30, 2026 | $177.73 | $179.52 | $176.59 | $178.13 | +1.15% | 3,646,862 |
| Mar 27, 2026 | $179.70 | $180.25 | $174.98 | $176.10 | -3.31% | 5,699,483 |
| Mar 26, 2026 | $183.45 | $185.06 | $180.57 | $182.12 | -1.68% | 3,276,571 |
| Mar 25, 2026 | $187.74 | $189.78 | $183.80 | $185.23 | +0.32% | 3,286,107 |
| Mar 24, 2026 | $182.02 | $186.53 | $181.55 | $184.64 | +0.35% | 4,677,320 |
| Mar 23, 2026 | $188.78 | $190.99 | $183.85 | $184.00 | +1.40% | 6,335,176 |
| Mar 20, 2026 | $179.24 | $181.55 | $177.53 | $181.46 | +0.96% | 10,035,940 |
| Mar 19, 2026 | $179.36 | $181.60 | $177.57 | $179.73 | -0.23% | 5,043,318 |
| Mar 18, 2026 | $182.04 | $185.20 | $179.79 | $180.14 | -1.79% | 4,140,281 |
| Mar 17, 2026 | $183.12 | $185.74 | $182.59 | $183.42 | +1.47% | 4,318,184 |
| Mar 16, 2026 | $181.60 | $183.99 | $178.95 | $180.77 | +0.55% | 5,196,800 |
| Mar 13, 2026 | $178.76 | $179.92 | $177.28 | $179.79 | +1.32% | 5,865,130 |
| Mar 12, 2026 | $177.88 | $179.51 | $176.36 | $177.45 | -2.51% | 6,339,624 |
| Mar 11, 2026 | $185.49 | $186.75 | $180.65 | $182.02 | -1.54% | 5,061,186 |
| Mar 10, 2026 | $187.00 | $188.25 | $182.25 | $184.87 | -0.46% | 5,493,848 |
| Mar 9, 2026 | $183.11 | $186.25 | $178.73 | $185.73 | -1.05% | 8,730,255 |
| Mar 6, 2026 | $188.00 | $188.41 | $184.30 | $187.71 | -3.38% | 5,685,216 |
| Mar 5, 2026 | $195.49 | $197.19 | $191.96 | $194.27 | -0.80% | 3,904,986 |
| Mar 4, 2026 | $194.51 | $197.01 | $192.93 | $195.83 | +1.08% | 4,651,216 |
| Mar 3, 2026 | $188.90 | $195.81 | $188.30 | $193.73 | -0.30% | 6,443,619 |
| Mar 2, 2026 | $191.56 | $196.40 | $188.34 | $194.32 | -0.67% | 6,651,266 |
| Feb 27, 2026 | $200.35 | $200.52 | $193.61 | $195.64 | -6.15% | 9,048,727 |
| Feb 26, 2026 | $207.66 | $211.00 | $206.58 | $208.47 | +1.30% | 4,758,576 |
| Feb 25, 2026 | $199.10 | $206.23 | $198.64 | $205.79 | +4.70% | 6,787,034 |
| Feb 24, 2026 | $189.74 | $198.66 | $187.50 | $196.56 | +3.45% | 6,712,617 |
| Feb 23, 2026 | $206.45 | $207.75 | $189.94 | $190.00 | -8.84% | 8,882,887 |
| Feb 20, 2026 | $204.26 | $208.48 | $202.31 | $208.42 | +1.64% | 3,732,629 |
| Feb 19, 2026 | $207.93 | $208.68 | $203.32 | $205.06 | -2.30% | 5,046,045 |
| Feb 18, 2026 | $207.32 | $210.62 | $206.41 | $209.88 | +1.52% | 4,394,104 |
| Feb 17, 2026 | $207.50 | $211.22 | $205.33 | $206.74 | -0.30% | 3,514,120 |
| Feb 13, 2026 | $206.20 | $208.74 | $202.24 | $207.37 | +0.23% | 5,245,698 |
| Feb 12, 2026 | $217.00 | $217.78 | $204.55 | $206.89 | -3.50% | 6,978,557 |
| Feb 11, 2026 | $222.00 | $223.64 | $214.00 | $214.39 | -2.52% | 4,873,651 |
| Feb 10, 2026 | $222.48 | $226.50 | $218.22 | $219.93 | -1.27% | 4,417,676 |
| Feb 9, 2026 | $221.46 | $223.89 | $220.02 | $222.76 | -0.01% | 3,039,643 |
| Feb 6, 2026 | $220.54 | $224.59 | $220.00 | $222.79 | +2.70% | 3,387,559 |
| Feb 5, 2026 | $223.70 | $225.13 | $214.65 | $216.93 | -3.78% | 6,661,871 |
| Feb 4, 2026 | $223.68 | $227.72 | $223.00 | $225.46 | +0.95% | 5,432,894 |
| Feb 3, 2026 | $224.89 | $227.45 | $218.97 | $223.34 | -0.15% | 5,614,843 |
| Feb 2, 2026 | $218.25 | $225.14 | $217.35 | $223.68 | +2.17% | 5,107,816 |
| Jan 30, 2026 | $217.95 | $221.14 | $216.88 | $218.93 | -0.17% | 4,483,296 |
| Jan 29, 2026 | $220.20 | $223.12 | $217.26 | $219.31 | +0.41% | 4,856,775 |
| Jan 28, 2026 | $217.03 | $223.48 | $217.03 | $218.41 | +0.60% | 5,925,749 |
| Jan 27, 2026 | $220.01 | $220.25 | $214.57 | $217.11 | -1.39% | 6,186,189 |
| Jan 26, 2026 | $217.87 | $222.11 | $216.53 | $220.18 | +1.33% | 7,280,073 |
| Jan 23, 2026 | $223.79 | $227.06 | $216.82 | $217.30 | -7.56% | 14,209,780 |
| Jan 22, 2026 | $233.05 | $237.98 | $232.31 | $235.07 | +1.76% | 5,522,145 |
| Jan 21, 2026 | $229.68 | $233.63 | $229.01 | $231.01 | +1.00% | 6,394,264 |
| Jan 20, 2026 | $233.05 | $237.00 | $227.66 | $228.72 | -4.36% | 6,987,276 |
| Jan 16, 2026 | $240.73 | $243.36 | $237.59 | $239.14 | +0.92% | 6,692,746 |
| Jan 15, 2026 | $235.20 | $239.82 | $235.20 | $236.97 | +1.09% | 5,328,744 |
| Jan 14, 2026 | $230.31 | $234.53 | $224.26 | $234.42 | +1.30% | 7,754,486 |
| Jan 13, 2026 | $234.60 | $235.40 | $230.02 | $231.41 | -0.77% | 8,818,475 |
| Jan 12, 2026 | $229.95 | $236.18 | $228.70 | $233.20 | -6.42% | 15,082,560 |
| Jan 9, 2026 | $256.00 | $256.51 | $249.09 | $249.20 | -2.53% | 3,834,315 |
| Jan 8, 2026 | $253.00 | $257.46 | $252.00 | $255.68 | +0.96% | 3,840,392 |
| Jan 7, 2026 | $257.24 | $258.71 | $252.37 | $253.25 | -1.82% | 3,877,591 |
| Jan 6, 2026 | $250.97 | $259.64 | $250.00 | $257.94 | +2.97% | 5,248,534 |
| Jan 5, 2026 | $247.55 | $253.35 | $247.45 | $250.51 | +1.04% | 3,348,362 |
| Jan 2, 2026 | $244.35 | $247.99 | $242.50 | $247.93 | +2.30% | 3,003,568 |
| Dec 31, 2025 | $245.00 | $245.00 | $242.34 | $242.36 | -0.66% | 2,090,948 |
| Dec 30, 2025 | $246.04 | $246.09 | $243.76 | $243.97 | -0.72% | 1,399,162 |
| Dec 29, 2025 | $249.46 | $249.74 | $245.40 | $245.75 | -1.43% | 2,274,908 |
| Dec 26, 2025 | $247.67 | $249.73 | $247.67 | $249.32 | +0.42% | 1,508,653 |
| Dec 24, 2025 | $248.00 | $249.65 | $247.47 | $248.27 | +0.27% | 901,861 |
| Dec 23, 2025 | $246.34 | $247.91 | $246.22 | $247.60 | +0.34% | 1,849,070 |
| Dec 22, 2025 | $245.00 | $247.25 | $243.02 | $246.77 | +1.25% | 1,887,473 |
| Dec 19, 2025 | $241.92 | $244.77 | $240.74 | $243.73 | +0.38% | 5,908,640 |
| Dec 18, 2025 | $241.08 | $244.79 | $241.08 | $242.80 | +1.38% | 3,794,728 |
| Dec 17, 2025 | $242.63 | $244.82 | $238.87 | $239.50 | -0.87% | 3,440,460 |
| Dec 16, 2025 | $240.37 | $242.50 | $239.09 | $241.61 | +0.75% | 3,941,725 |
| Dec 15, 2025 | $239.38 | $241.00 | $238.05 | $239.81 | +0.82% | 4,045,987 |
| Dec 12, 2025 | $240.56 | $241.24 | $236.01 | $237.87 | -0.59% | 2,964,131 |
| Dec 11, 2025 | $237.48 | $243.31 | $237.00 | $239.29 | +0.64% | 4,067,291 |
| Dec 10, 2025 | $229.95 | $238.47 | $229.14 | $237.76 | +3.01% | 4,146,194 |
| Dec 9, 2025 | $230.59 | $234.97 | $228.63 | $230.81 | +0.10% | 4,141,663 |
| Dec 8, 2025 | $231.10 | $233.04 | $229.44 | $230.59 | -0.04% | 3,723,024 |
| Dec 5, 2025 | $228.56 | $233.01 | $228.56 | $230.68 | +0.42% | 3,919,657 |
| Dec 4, 2025 | $226.80 | $230.96 | $226.48 | $229.71 | +1.09% | 4,294,506 |
| Dec 3, 2025 | $223.93 | $228.41 | $222.98 | $227.24 | +1.45% | 4,089,947 |
| Dec 2, 2025 | $221.54 | $224.89 | $219.87 | $224.00 | +1.65% | 3,967,759 |
| Dec 1, 2025 | $218.15 | $223.03 | $217.56 | $220.37 | +0.59% | 3,424,534 |
| Nov 28, 2025 | $218.73 | $220.80 | $217.55 | $219.07 | +0.74% | 1,639,809 |
| Nov 26, 2025 | $214.60 | $219.15 | $214.50 | $217.47 | +1.41% | 2,431,660 |
| Nov 25, 2025 | $208.98 | $215.68 | $208.13 | $214.45 | +2.69% | 2,885,344 |
| Nov 24, 2025 | $209.03 | $210.53 | $206.41 | $208.84 | +0.47% | 4,195,416 |
| Nov 21, 2025 | $203.46 | $209.43 | $201.90 | $207.87 | +2.79% | 4,624,216 |
| Nov 20, 2025 | $206.38 | $209.95 | $201.16 | $202.22 | -0.09% | 5,580,033 |
| Nov 19, 2025 | $200.97 | $203.04 | $200.00 | $202.40 | +1.18% | 4,297,361 |
| Nov 18, 2025 | $199.79 | $204.50 | $199.44 | $200.04 | -0.48% | 6,180,369 |
| Nov 17, 2025 | $209.81 | $210.58 | $199.09 | $201.01 | -4.80% | 7,102,678 |
| Nov 14, 2025 | $213.96 | $214.84 | $209.63 | $211.15 | -2.61% | 5,022,008 |
| Nov 13, 2025 | $220.61 | $223.32 | $215.52 | $216.80 | -2.40% | 4,608,708 |
| Nov 12, 2025 | $220.20 | $223.57 | $219.69 | $222.13 | +0.63% | 4,014,627 |
| Nov 11, 2025 | $220.13 | $222.19 | $218.25 | $220.75 | +0.18% | 1,779,150 |
| Nov 10, 2025 | $219.11 | $222.82 | $218.21 | $220.36 | +1.17% | 3,135,531 |
| Nov 7, 2025 | $216.12 | $219.06 | $213.30 | $217.82 | +0.43% | 3,946,139 |
| Nov 6, 2025 | $221.42 | $222.86 | $215.90 | $216.88 | -2.04% | 4,059,381 |
| Nov 5, 2025 | $220.28 | $223.43 | $217.56 | $221.40 | +0.33% | 2,539,391 |
| Nov 4, 2025 | $219.26 | $222.00 | $217.54 | $220.68 | -0.46% | 2,444,153 |
| Nov 3, 2025 | $219.99 | $222.50 | $218.03 | $221.70 | +0.78% | 2,584,434 |
| Oct 31, 2025 | $218.00 | $221.11 | $217.19 | $219.99 | +0.74% | 2,550,613 |
| Oct 30, 2025 | $218.23 | $222.98 | $217.98 | $218.38 | -0.10% | 2,808,431 |
| Oct 29, 2025 | $218.50 | $222.45 | $217.09 | $218.59 | -1.09% | 3,482,453 |
| Oct 28, 2025 | $223.19 | $223.77 | $219.81 | $220.99 | -1.12% | 2,953,306 |
| Oct 27, 2025 | $227.42 | $227.59 | $222.36 | $223.49 | -0.68% | 3,402,637 |
| Oct 24, 2025 | $224.03 | $227.62 | $222.85 | $225.01 | +2.26% | 3,263,621 |
| Oct 23, 2025 | $222.00 | $222.67 | $218.60 | $220.04 | -0.15% | 4,353,207 |
| Oct 22, 2025 | $227.01 | $228.42 | $220.08 | $220.38 | +1.53% | 7,675,589 |
| Oct 21, 2025 | $214.50 | $218.59 | $214.11 | $217.05 | +1.01% | 5,354,142 |
| Oct 20, 2025 | $212.53 | $215.72 | $212.03 | $214.87 | – | 3,780,020 |
Seasonality
COF return in each calendar month over the last 10 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 | 5.1% | -0.1% | -8.4% | 4.4% | 1.8% | 0.5% | 4.2% | -0.4% | -2.4% | 3.8% | 5.2% | 2.8% |
| Months up | 8 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -9.7% | -10.3% | -6.8% | 4.9% | -1.3% | 6.8% | 4.2% | 3.0% | -10.0% | 6.1% | ||
| 2025 | 14.2% | -1.3% | -10.6% | 0.5% | 5.3% | 12.5% | 1.1% | 6.0% | -6.4% | 3.5% | -0.0% | 10.6% |
| 2024 | 3.2% | 2.1% | 8.2% | -3.7% | -3.6% | 0.6% | 9.4% | -2.5% | 1.9% | 8.7% | 18.3% | -7.1% |
| 2023 | 28.0% | -7.9% | -11.8% | 1.2% | 7.8% | 5.0% | 7.0% | -12.0% | -5.2% | 4.4% | 10.9% | 17.4% |
| 2022 | 1.1% | 4.9% | -14.3% | -5.1% | 3.1% | -18.5% | 5.4% | -3.1% | -12.9% | 15.0% | -2.0% | -10.0% |
| 2021 | 5.5% | 15.7% | 5.9% | 17.2% | 8.1% | -3.8% | 4.5% | 3.4% | -2.4% | -6.8% | -6.6% | 3.2% |
| 2020 | -3.0% | -11.2% | -42.9% | 28.4% | 5.8% | -8.0% | 1.9% | 8.4% | 4.1% | 1.7% | 17.3% | 15.4% |
| 2019 | 6.6% | 4.2% | -2.3% | 13.6% | -7.1% | 5.7% | 1.9% | -5.9% | 5.0% | 2.5% | 7.7% | 2.9% |
| 2018 | 4.4% | -5.4% | -2.2% | -5.4% | 4.2% | -2.2% | 2.6% | 5.5% | -4.2% | -5.9% | 0.9% | -15.7% |
| 2017 | 0.2% | 7.9% | -7.7% | -7.2% | -3.8% | 7.4% | 4.3% | -7.2% | 6.3% | 8.9% | 0.3% | 8.2% |