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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $191.97 | $211.49 | $189.78 | $204.85 | +6.10% | 87,633,163 |
| Sep 2026 | $214.10 | $221.10 | $192.91 | $193.07 | -9.99% | 74,312,668 |
| Aug 2026 | $211.84 | $228.14 | $210.00 | $214.51 | +2.63% | 63,863,327 |
| Jul 2026 | $201.82 | $213.32 | $191.38 | $209.01 | +4.18% | 97,809,993 |
| Jun 2026 | $185.59 | $210.10 | $174.24 | $200.62 | +6.75% | 107,348,453 |
| May 2026 | $192.58 | $196.00 | $180.00 | $187.93 | -1.76% | 94,735,820 |
| Apr 2026 | $185.61 | $210.84 | $177.72 | $191.30 | +4.86% | 88,686,691 |
| Mar 2026 | $191.56 | $197.19 | $174.98 | $182.43 | -6.75% | 118,583,229 |
| Feb 2026 | $218.25 | $227.72 | $187.50 | $195.64 | -10.64% | 103,636,947 |
| Jan 2026 | $244.35 | $259.64 | $214.57 | $218.93 | -9.67% | 128,675,320 |
| Dec 2025 | $218.15 | $249.74 | $217.56 | $242.36 | +10.63% | 71,782,321 |
| Nov 2025 | $219.99 | $223.57 | $199.09 | $219.07 | -0.42% | 73,070,408 |
| Oct 2025 | $213.31 | $228.42 | $200.60 | $219.99 | +3.49% | 87,584,417 |
| Sep 2025 | $223.40 | $230.50 | $208.72 | $212.58 | -6.44% | 69,716,847 |
| Aug 2025 | $211.57 | $228.16 | $203.63 | $227.22 | +5.68% | 67,885,944 |
| Jul 2025 | $212.14 | $232.45 | $208.81 | $215.00 | +1.05% | 86,740,747 |
| Jun 2025 | $188.60 | $215.62 | $186.51 | $212.76 | +12.48% | 76,779,641 |
| May 2025 | $179.74 | $204.48 | $178.33 | $189.15 | +4.93% | 129,450,709 |
| Apr 2025 | $177.18 | $186.64 | $143.22 | $180.26 | +0.54% | 127,193,392 |
| Mar 2025 | $200.30 | $202.25 | $159.91 | $179.30 | -10.60% | 106,479,390 |
| Feb 2025 | $199.74 | $210.67 | $190.90 | $200.55 | -1.55% | 63,727,799 |
| Jan 2025 | $180.00 | $208.63 | $174.66 | $203.71 | +14.24% | 70,146,745 |
| Dec 2024 | $192.67 | $193.00 | $173.96 | $178.32 | -7.13% | 50,138,535 |
| Nov 2024 | $162.35 | $198.30 | $160.32 | $192.01 | +17.95% | 70,832,430 |
| Oct 2024 | $149.65 | $167.93 | $143.30 | $162.79 | +8.72% | 59,624,181 |
| Sep 2024 | $145.47 | $154.18 | $131.55 | $149.73 | +1.91% | 47,682,466 |
| Aug 2024 | $151.73 | $152.64 | $128.23 | $146.93 | -2.95% | 45,159,057 |
| Jul 2024 | $138.80 | $153.35 | $135.36 | $151.40 | +9.35% | 57,968,071 |
| Jun 2024 | $137.43 | $141.18 | $132.92 | $138.45 | +0.60% | 46,362,916 |
| May 2024 | $143.00 | $145.38 | $133.70 | $137.63 | -4.04% | 41,363,194 |
| Apr 2024 | $148.85 | $149.94 | $136.25 | $143.43 | -3.67% | 54,295,162 |
| Mar 2024 | $137.72 | $149.28 | $134.60 | $148.89 | +8.20% | 49,051,745 |
| Feb 2024 | $135.36 | $138.95 | $129.69 | $137.61 | +1.69% | 62,325,140 |
| Jan 2024 | $130.60 | $140.86 | $123.23 | $135.32 | +3.20% | 59,696,642 |
| Dec 2023 | $111.34 | $132.50 | $111.34 | $131.12 | +17.43% | 58,941,031 |
| Nov 2023 | $101.65 | $111.97 | $99.37 | $111.66 | +10.24% | 47,849,107 |
| Oct 2023 | $96.87 | $101.83 | $88.23 | $101.29 | +4.37% | 57,317,559 |
| Sep 2023 | $103.16 | $104.61 | $94.72 | $97.05 | -5.22% | 40,488,080 |
| Aug 2023 | $116.25 | $116.92 | $99.75 | $102.39 | -12.50% | 45,446,864 |
| Jul 2023 | $109.47 | $118.96 | $105.55 | $117.02 | +6.99% | 53,952,101 |
| Jun 2023 | $105.03 | $114.91 | $103.69 | $109.37 | +4.95% | 54,548,441 |
| May 2023 | $97.29 | $105.05 | $83.93 | $104.21 | +7.10% | 86,929,336 |
| Apr 2023 | $96.05 | $99.68 | $92.00 | $97.30 | +1.19% | 52,551,647 |
| Mar 2023 | $109.49 | $110.37 | $86.84 | $96.16 | -11.84% | 84,279,588 |
| Feb 2023 | $113.00 | $123.09 | $107.27 | $109.08 | -8.34% | 53,496,557 |
| Jan 2023 | $92.66 | $119.44 | $91.53 | $119.00 | +28.01% | 80,560,313 |
| Dec 2022 | $100.03 | $103.22 | $86.98 | $92.96 | -9.96% | 67,799,444 |
| Nov 2022 | $107.49 | $118.40 | $97.55 | $103.24 | -2.62% | 54,137,031 |
| Oct 2022 | $94.10 | $107.42 | $90.71 | $106.02 | +15.03% | 57,641,752 |
| Sep 2022 | $105.31 | $111.37 | $90.27 | $92.17 | -12.90% | 56,811,248 |
| Aug 2022 | $108.42 | $116.55 | $105.07 | $105.82 | -3.65% | 50,416,913 |
| Jul 2022 | $103.73 | $114.94 | $101.98 | $109.83 | +5.41% | 51,539,497 |
| Jun 2022 | $127.76 | $128.61 | $98.54 | $104.19 | -18.51% | 63,545,625 |
| May 2022 | $125.54 | $134.46 | $110.29 | $127.86 | +2.60% | 55,049,241 |
| Apr 2022 | $133.02 | $144.73 | $119.88 | $124.62 | -5.08% | 55,354,322 |
| Mar 2022 | $152.38 | $152.49 | $122.43 | $131.29 | -14.34% | 76,377,892 |
| Feb 2022 | $147.00 | $160.54 | $141.03 | $153.27 | +4.46% | 49,416,990 |
| Jan 2022 | $146.08 | $162.40 | $138.60 | $146.73 | +1.13% | 65,869,685 |
| Dec 2021 | $144.50 | $151.45 | $136.52 | $145.09 | +3.24% | 57,672,656 |
| Nov 2021 | $152.27 | $158.66 | $140.18 | $140.53 | -6.95% | 59,582,231 |
| Oct 2021 | $162.61 | $174.65 | $150.22 | $151.03 | -6.75% | 59,740,541 |
| Sep 2021 | $165.96 | $171.50 | $152.13 | $161.97 | -2.41% | 65,669,372 |
| Aug 2021 | $163.14 | $177.95 | $155.46 | $165.97 | +2.64% | 60,195,233 |
| Jul 2021 | $155.53 | $165.44 | $149.45 | $161.70 | +4.53% | 62,010,079 |
| Jun 2021 | $165.27 | $168.00 | $147.52 | $154.69 | -3.79% | 73,306,224 |
| May 2021 | $151.07 | $162.75 | $147.80 | $160.78 | +7.85% | 60,751,570 |
| Apr 2021 | $128.41 | $150.01 | $127.80 | $149.08 | +17.17% | 57,648,730 |
| Mar 2021 | $122.38 | $134.70 | $120.78 | $127.23 | +5.86% | 65,017,136 |
| Feb 2021 | $105.13 | $125.75 | $102.57 | $120.19 | +15.28% | 68,955,377 |
| Jan 2021 | $99.73 | $115.48 | $96.98 | $104.26 | +5.47% | 76,293,489 |
| Dec 2020 | $88.00 | $99.16 | $87.82 | $98.85 | +15.43% | 57,882,514 |
| Nov 2020 | $74.65 | $92.08 | $73.05 | $85.64 | +17.19% | 58,691,029 |
| Oct 2020 | $72.98 | $81.67 | $70.78 | $73.08 | +1.70% | 74,834,987 |
| Sep 2020 | $67.92 | $77.50 | $66.46 | $71.86 | +4.10% | 60,759,132 |
| Aug 2020 | $63.93 | $71.90 | $62.26 | $69.03 | +8.20% | 56,076,076 |
| Jul 2020 | $62.85 | $66.41 | $57.30 | $63.80 | +1.93% | 76,987,409 |
| Jun 2020 | $68.59 | $85.22 | $60.76 | $62.59 | -8.01% | 110,418,890 |
| May 2020 | $62.17 | $72.04 | $51.91 | $68.04 | +5.06% | 109,592,113 |
| Apr 2020 | $46.43 | $71.47 | $39.90 | $64.76 | +28.44% | 133,800,344 |
| Mar 2020 | $88.56 | $92.55 | $38.00 | $50.42 | -42.87% | 132,172,083 |
| Feb 2020 | $100.57 | $106.00 | $84.62 | $88.26 | -11.56% | 47,409,924 |
| Jan 2020 | $103.41 | $107.59 | $99.21 | $99.80 | -3.02% | 48,288,715 |
| Dec 2019 | $100.33 | $105.70 | $96.63 | $102.91 | +2.90% | 39,942,274 |
| Nov 2019 | $94.35 | $100.35 | $93.94 | $100.01 | +7.25% | 42,020,342 |
| Oct 2019 | $91.68 | $95.64 | $83.73 | $93.25 | +2.50% | 46,987,344 |
| Sep 2019 | $85.75 | $94.73 | $84.47 | $90.98 | +5.03% | 42,136,757 |
| Aug 2019 | $92.42 | $93.65 | $82.63 | $86.62 | -6.28% | 49,902,244 |
| Jul 2019 | $92.30 | $98.62 | $87.84 | $92.42 | +1.85% | 62,491,415 |
| Jun 2019 | $85.98 | $92.36 | $85.87 | $90.74 | +5.67% | 35,717,322 |
| May 2019 | $92.56 | $94.30 | $85.72 | $85.87 | -7.50% | 39,340,002 |
| Apr 2019 | $82.35 | $94.38 | $82.27 | $92.83 | +13.64% | 41,723,145 |
| Mar 2019 | $84.00 | $85.87 | $78.45 | $81.69 | -2.26% | 48,596,555 |
| Feb 2019 | $80.94 | $83.87 | $76.82 | $83.58 | +3.71% | 50,937,162 |
| Jan 2019 | $74.49 | $85.25 | $74.39 | $80.59 | +6.61% | 71,007,224 |
| Dec 2018 | $90.67 | $91.60 | $69.90 | $75.59 | -15.71% | 59,604,117 |
| Nov 2018 | $89.31 | $91.48 | $85.32 | $89.68 | +0.43% | 50,594,729 |
| Oct 2018 | $95.58 | $98.14 | $84.94 | $89.30 | -5.93% | 70,824,224 |
| Sep 2018 | $99.24 | $100.89 | $94.58 | $94.93 | -4.20% | 48,344,933 |
| Aug 2018 | $94.51 | $101.26 | $94.29 | $99.09 | +5.06% | 41,634,021 |
| Jul 2018 | $92.22 | $100.28 | $91.93 | $94.32 | +2.63% | 55,524,039 |
| Jun 2018 | $94.94 | $98.25 | $91.52 | $91.90 | -2.23% | 43,652,677 |
| May 2018 | $90.35 | $97.87 | $86.95 | $94.00 | +3.73% | 64,277,672 |
| Apr 2018 | $95.53 | $99.15 | $90.59 | $90.62 | -5.43% | 53,665,365 |
| Mar 2018 | $98.01 | $101.44 | $92.39 | $95.82 | -2.15% | 44,471,807 |
| Feb 2018 | $103.77 | $104.88 | $88.75 | $97.93 | -5.80% | 47,723,393 |
| Jan 2018 | $100.08 | $106.50 | $98.75 | $103.96 | +4.40% | 50,909,429 |
| Dec 2017 | $92.18 | $101.43 | $89.68 | $99.58 | +8.24% | 40,254,905 |
| Nov 2017 | $92.66 | $93.42 | $85.17 | $92.00 | -0.20% | 41,980,548 |
| Oct 2017 | $84.98 | $93.40 | $83.88 | $92.18 | +8.88% | 52,125,205 |
| Sep 2017 | $79.86 | $84.88 | $76.98 | $84.66 | +6.34% | 55,611,764 |
| Aug 2017 | $86.64 | $87.37 | $78.93 | $79.61 | -7.62% | 44,917,475 |
| Jul 2017 | $83.42 | $88.24 | $80.04 | $86.18 | +4.31% | 59,417,163 |
| Jun 2017 | $77.46 | $83.52 | $76.81 | $82.62 | +7.41% | 64,868,484 |
| May 2017 | $81.17 | $83.21 | $76.05 | $76.92 | -4.30% | 61,964,715 |
| Apr 2017 | $86.88 | $86.91 | $79.91 | $80.38 | -7.25% | 63,137,157 |
| Mar 2017 | $95.00 | $96.92 | $81.32 | $86.66 | -7.67% | 60,750,080 |
| Feb 2017 | $88.10 | $93.93 | $85.84 | $93.86 | +7.40% | 44,700,642 |
| Jan 2017 | $88.55 | $90.77 | $85.77 | $87.39 | +0.17% | 51,350,786 |
| Dec 2016 | $84.45 | $91.64 | $84.17 | $87.24 | +3.81% | 72,518,463 |
| Nov 2016 | $74.43 | $84.80 | $71.91 | $84.04 | +13.51% | 95,403,621 |
| Oct 2016 | $71.60 | $76.16 | $70.50 | $74.04 | +3.08% | 71,676,563 |
| Sep 2016 | $71.60 | $72.77 | $69.49 | $71.83 | +0.32% | 66,212,000 |
| Aug 2016 | $67.28 | $71.72 | $66.00 | $71.60 | +6.74% | 63,395,100 |
| Jul 2016 | $63.48 | $69.50 | $59.66 | $67.08 | +5.62% | 78,065,000 |
| Jun 2016 | $72.51 | $73.38 | $58.03 | $63.51 | -13.29% | 107,802,500 |
| May 2016 | $72.87 | $74.35 | $68.33 | $73.24 | +1.17% | 58,199,300 |
| Apr 2016 | $69.73 | $76.30 | $66.10 | $72.39 | +4.44% | 62,815,900 |
| Mar 2016 | $66.67 | $71.39 | $66.15 | $69.31 | +5.45% | 62,577,600 |
| Feb 2016 | $65.00 | $68.19 | $58.74 | $65.73 | +0.17% | 78,593,500 |
| Jan 2016 | $70.77 | $70.91 | $58.49 | $65.62 | -9.09% | 94,785,000 |
| Dec 2015 | $79.04 | $79.96 | $71.10 | $72.18 | -8.06% | 58,137,600 |
| Nov 2015 | $79.37 | $81.62 | $76.32 | $78.51 | -0.49% | 54,276,100 |
| Oct 2015 | $72.63 | $81.41 | $70.17 | $78.90 | +8.80% | 62,507,000 |
| Sep 2015 | $75.68 | $77.98 | $71.04 | $72.52 | -6.73% | 57,103,400 |
| Aug 2015 | $81.46 | $82.67 | $67.73 | $77.75 | -4.37% | 65,389,500 |
| Jul 2015 | $89.01 | $92.10 | $77.80 | $81.30 | -7.58% | 79,975,700 |
| Jun 2015 | $83.80 | $90.10 | $83.05 | $87.97 | +5.28% | 61,683,700 |
| May 2015 | $81.24 | $85.68 | $80.97 | $83.56 | +3.35% | 48,579,000 |
| Apr 2015 | $78.83 | $83.21 | $78.57 | $80.85 | +2.58% | 53,251,600 |
| Mar 2015 | $78.71 | $81.99 | $77.70 | $78.82 | +0.14% | 57,614,300 |
| Feb 2015 | $73.70 | $80.82 | $72.77 | $78.71 | +7.51% | 54,987,400 |
| Jan 2015 | $82.79 | $83.24 | $73.11 | $73.21 | -11.31% | 72,971,700 |
| Dec 2014 | $82.54 | $83.96 | $77.72 | $82.55 | -0.78% | 61,847,700 |
| Nov 2014 | $83.00 | $83.69 | $80.22 | $83.20 | +0.52% | 45,867,000 |
| Oct 2014 | $81.75 | $83.10 | $75.08 | $82.77 | +1.41% | 82,028,500 |
| Sep 2014 | $82.34 | $84.66 | $80.66 | $81.62 | -0.54% | 58,851,300 |
| Aug 2014 | $79.04 | $82.66 | $77.70 | $82.06 | +3.17% | 50,932,800 |
| Jul 2014 | $83.12 | $85.39 | $79.54 | $79.54 | -3.70% | 68,130,700 |
| Jun 2014 | $78.92 | $83.89 | $78.11 | $82.60 | +4.70% | 68,166,400 |
| May 2014 | $73.90 | $79.24 | $73.39 | $78.89 | +6.75% | 59,819,600 |
| Apr 2014 | $77.33 | $77.91 | $72.63 | $73.90 | -4.22% | 75,477,100 |
| Mar 2014 | $72.69 | $77.55 | $71.97 | $77.16 | +5.08% | 56,199,200 |
| Feb 2014 | $70.52 | $74.07 | $67.86 | $73.43 | +3.99% | 51,047,600 |
| Jan 2014 | $76.61 | $78.49 | $69.72 | $70.61 | -7.83% | 76,602,800 |
| Dec 2013 | $72.65 | $76.71 | $70.82 | $76.61 | +6.95% | 54,825,100 |
| Nov 2013 | $68.79 | $72.18 | $68.63 | $71.63 | +4.31% | 54,046,100 |
| Oct 2013 | $69.04 | $72.99 | $67.36 | $68.67 | -0.10% | 78,483,100 |
| Sep 2013 | $65.31 | $69.84 | $63.99 | $68.74 | +6.49% | 48,836,200 |
| Aug 2013 | $69.48 | $69.79 | $63.65 | $64.55 | -6.48% | 48,894,600 |
| Jul 2013 | $63.17 | $70.00 | $63.09 | $69.02 | +9.89% | 66,979,400 |
| Jun 2013 | $61.18 | $63.12 | $59.67 | $62.81 | +3.09% | 65,351,900 |
| May 2013 | $57.78 | $63.63 | $57.05 | $60.93 | +5.45% | 82,870,100 |
| Apr 2013 | $55.06 | $57.93 | $52.34 | $57.78 | +5.15% | 104,891,000 |
| Mar 2013 | $50.21 | $55.52 | $50.21 | $54.95 | +7.68% | 106,309,000 |
| Feb 2013 | $56.78 | $57.91 | $50.69 | $51.03 | -9.39% | 124,352,200 |
| Jan 2013 | $59.53 | $62.92 | $55.13 | $56.32 | -2.78% | 131,039,700 |
| Dec 2012 | $57.84 | $59.94 | $56.33 | $57.93 | +0.57% | 64,543,600 |
| Nov 2012 | $60.35 | $61.83 | $54.45 | $57.60 | -4.27% | 73,159,700 |
| Oct 2012 | $57.49 | $61.33 | $56.75 | $60.17 | +5.54% | 88,355,800 |
| Sep 2012 | $56.50 | $59.74 | $55.14 | $57.01 | +0.85% | 130,086,500 |
| Aug 2012 | $56.71 | $57.94 | $54.18 | $56.53 | +0.07% | 70,611,900 |
| Jul 2012 | $54.87 | $58.69 | $52.88 | $56.49 | +3.35% | 68,814,300 |
| Jun 2012 | $50.13 | $55.40 | $47.99 | $54.66 | +6.40% | 101,467,400 |
| May 2012 | $55.28 | $56.90 | $48.86 | $51.37 | -7.41% | 98,413,700 |
| Apr 2012 | $55.89 | $56.95 | $52.51 | $55.48 | -0.47% | 91,825,400 |
| Mar 2012 | $50.51 | $57.49 | $48.09 | $55.74 | +10.16% | 138,512,600 |
| Feb 2012 | $46.02 | $51.32 | $46.01 | $50.60 | +10.60% | 134,841,100 |
| Jan 2012 | $43.39 | $49.63 | $43.12 | $45.75 | +8.18% | 129,943,200 |
| Dec 2011 | $44.18 | $47.25 | $41.27 | $42.29 | -5.31% | 104,601,000 |
| Nov 2011 | $44.27 | $46.94 | $39.30 | $44.66 | -2.19% | 108,452,500 |
| Oct 2011 | $39.37 | $47.31 | $36.33 | $45.66 | +15.22% | 134,655,800 |
| Sep 2011 | $45.90 | $46.28 | $39.62 | $39.63 | -13.94% | 139,604,300 |
| Aug 2011 | $48.14 | $48.36 | $35.94 | $46.05 | -3.66% | 190,242,900 |
| Jul 2011 | $51.74 | $54.97 | $46.58 | $47.80 | -7.49% | 143,842,100 |
| Jun 2011 | $54.03 | $54.03 | $47.33 | $51.67 | -4.91% | 105,311,300 |
| May 2011 | $55.13 | $56.26 | $51.83 | $54.34 | -0.71% | 77,169,700 |
| Apr 2011 | $52.53 | $55.64 | $48.83 | $54.73 | +5.33% | 71,551,400 |
| Mar 2011 | $49.88 | $52.87 | $47.78 | $51.96 | +4.40% | 103,307,100 |
| Feb 2011 | $48.54 | $52.98 | $48.31 | $49.77 | +3.34% | 80,756,200 |
| Jan 2011 | $43.01 | $49.69 | $43.01 | $48.16 | +13.16% | 94,208,300 |
| Dec 2010 | $37.79 | $42.95 | $37.52 | $42.56 | +14.32% | 82,659,600 |
| Nov 2010 | $37.41 | $41.00 | $36.44 | $37.23 | -0.11% | 100,595,500 |
| Oct 2010 | $39.93 | $41.15 | $36.10 | $37.27 | -5.76% | 141,653,100 |
| Sep 2010 | $38.25 | $40.77 | $37.40 | $39.55 | +4.44% | 100,729,900 |
| Aug 2010 | $43.09 | $43.36 | $36.69 | $37.87 | -10.54% | 103,442,500 |
| Jul 2010 | $40.25 | $45.20 | $38.60 | $42.33 | +5.04% | 124,643,000 |
| Jun 2010 | $40.70 | $44.78 | $37.71 | $40.30 | -2.42% | 135,277,000 |
| May 2010 | $43.73 | $46.78 | $39.08 | $41.30 | -4.86% | 182,439,000 |
| Apr 2010 | $41.78 | $47.73 | $41.19 | $43.41 | +4.83% | 136,570,000 |
| Mar 2010 | $37.94 | $43.00 | $36.15 | $41.41 | +9.70% | 137,000,400 |
| Feb 2010 | $36.85 | $38.53 | $34.03 | $37.75 | +2.41% | 122,134,900 |
| Jan 2010 | $38.66 | $43.60 | $34.65 | $36.86 | -3.86% | 172,853,600 |
| Dec 2009 | $38.71 | $41.21 | $36.64 | $38.34 | -0.05% | 115,108,500 |
| Nov 2009 | $36.84 | $40.65 | $36.20 | $38.36 | +4.81% | 118,558,200 |
| Oct 2009 | $35.41 | $42.90 | $32.56 | $36.60 | +2.43% | 188,396,100 |
| Sep 2009 | $37.01 | $39.70 | $34.26 | $35.73 | -4.18% | 155,325,400 |
| Aug 2009 | $31.29 | $37.95 | $29.98 | $37.29 | +21.47% | 196,371,300 |
| Jul 2009 | $22.01 | $31.63 | $19.73 | $30.70 | +40.31% | 227,029,500 |
| Jun 2009 | $24.69 | $25.80 | $20.24 | $21.88 | -10.47% | 229,367,600 |
| May 2009 | $16.72 | $31.80 | $16.57 | $24.44 | +46.00% | 561,512,900 |
| Apr 2009 | $11.56 | $19.87 | $11.56 | $16.74 | +36.76% | 452,442,100 |
| Mar 2009 | $11.50 | $15.16 | $7.80 | $12.24 | +1.58% | 444,271,300 |
| Feb 2009 | $15.67 | $17.10 | $8.50 | $12.05 | -23.93% | 421,206,100 |
| Jan 2009 | $31.80 | $34.67 | $15.51 | $15.84 | -50.33% | 255,754,400 |
| Dec 2008 | $32.96 | $34.76 | $25.78 | $31.89 | -7.32% | 151,119,100 |
| Nov 2008 | $39.20 | $42.99 | $23.28 | $34.41 | -12.04% | 191,953,100 |
| Oct 2008 | $49.26 | $51.74 | $30.88 | $39.12 | -23.29% | 225,063,700 |
| Sep 2008 | $45.47 | $63.50 | $42.02 | $51.00 | +15.54% | 347,039,800 |
| Aug 2008 | $42.28 | $47.08 | $39.21 | $44.14 | +5.45% | 197,926,500 |
| Jul 2008 | $37.70 | $46.18 | $30.82 | $41.86 | +10.13% | 340,455,600 |
| Jun 2008 | $47.84 | $49.90 | $37.31 | $38.01 | -21.01% | 222,728,200 |
| May 2008 | $53.03 | $57.68 | $47.23 | $48.12 | -9.21% | 147,334,000 |
| Apr 2008 | $50.51 | $55.00 | $45.02 | $53.00 | +7.68% | 198,412,400 |
| Mar 2008 | $45.89 | $57.44 | $40.75 | $49.22 | +6.93% | 217,055,104 |
| Feb 2008 | $55.43 | $57.68 | $45.74 | $46.03 | -15.73% | 159,640,900 |
| Jan 2008 | $47.76 | $55.89 | $37.41 | $54.62 | +15.57% | 251,430,700 |
| Dec 2007 | $54.01 | $54.24 | $44.40 | $47.26 | -11.35% | 113,838,300 |
| Nov 2007 | $64.20 | $64.34 | $47.91 | $53.31 | -18.72% | 160,447,100 |
| Oct 2007 | $65.99 | $73.55 | $60.87 | $65.59 | -1.26% | 96,085,400 |
| Sep 2007 | $64.64 | $72.43 | $62.18 | $66.43 | +2.74% | 73,383,000 |
| Aug 2007 | $70.50 | $73.79 | $59.49 | $64.66 | -8.62% | 144,180,500 |
| Jul 2007 | $79.26 | $79.44 | $70.59 | $70.76 | -9.79% | 92,375,200 |
| Jun 2007 | $79.89 | $82.25 | $77.40 | $78.44 | -1.68% | 70,967,200 |
| May 2007 | $74.27 | $80.48 | $73.20 | $79.78 | +7.43% | 63,108,300 |
| Apr 2007 | $75.22 | $78.18 | $70.24 | $74.26 | -1.59% | 118,022,800 |
| Mar 2007 | $75.35 | $78.86 | $73.43 | $75.46 | -2.04% | 69,934,100 |
| Feb 2007 | $80.40 | $83.84 | $75.78 | $77.03 | -4.19% | 63,514,400 |
| Jan 2007 | $77.07 | $80.73 | $75.30 | $80.40 | +4.66% | 61,747,600 |
| Dec 2006 | $77.88 | $78.74 | $75.75 | $76.82 | -1.36% | 53,904,800 |
| Nov 2006 | $79.95 | $79.96 | $74.00 | $77.88 | -1.83% | 57,580,200 |
| Oct 2006 | $79.00 | $83.00 | $77.13 | $79.33 | +0.85% | 49,658,700 |
| Sep 2006 | $74.00 | $80.68 | $71.61 | $78.66 | +7.61% | 49,233,100 |
| Aug 2006 | $78.92 | $82.25 | $69.30 | $73.10 | -5.49% | 61,822,200 |
| Jul 2006 | $85.68 | $87.19 | $74.86 | $77.35 | -9.48% | 59,253,000 |
| Jun 2006 | $82.36 | $87.11 | $81.73 | $85.45 | +3.24% | 40,789,700 |
| May 2006 | $87.13 | $87.50 | $81.05 | $82.77 | -4.47% | 40,739,400 |
| Apr 2006 | $80.80 | $87.02 | $80.41 | $86.64 | +7.60% | 48,893,600 |
| Mar 2006 | $87.90 | $90.04 | $80.09 | $80.52 | -8.08% | 85,289,700 |
| Feb 2006 | $83.39 | $89.85 | $81.22 | $87.60 | +5.16% | 31,040,500 |
| Jan 2006 | $86.40 | $89.14 | $83.00 | $83.30 | -3.59% | 33,830,000 |
| Dec 2005 | $83.19 | $88.56 | $82.36 | $86.40 | +4.02% | 33,613,800 |
| Nov 2005 | $76.15 | $85.42 | $74.74 | $83.06 | +8.79% | 56,746,800 |
| Oct 2005 | $79.40 | $80.33 | $71.15 | $76.35 | -3.99% | 64,282,700 |
| Sep 2005 | $81.99 | $82.65 | $77.88 | $79.52 | -3.31% | 69,479,500 |
| Aug 2005 | $82.75 | $85.97 | $80.01 | $82.24 | -0.32% | 43,010,400 |
| Jul 2005 | $80.01 | $85.05 | $78.52 | $82.50 | +3.11% | 39,603,000 |
| Jun 2005 | $75.06 | $80.52 | $72.60 | $80.01 | +6.11% | 44,524,800 |
| May 2005 | $71.07 | $75.40 | $70.52 | $75.40 | +6.36% | 43,918,600 |
| Apr 2005 | $76.00 | $77.00 | $69.09 | $70.89 | -5.19% | 47,259,200 |
| Mar 2005 | $77.12 | $80.05 | $73.15 | $74.77 | -2.49% | 60,841,300 |
| Feb 2005 | $78.18 | $79.63 | $74.63 | $76.68 | -2.04% | 28,941,900 |
| Jan 2005 | $84.05 | $84.75 | $76.67 | $78.28 | -7.04% | 36,149,200 |
| Dec 2004 | $78.65 | $84.45 | $77.54 | $84.21 | +7.16% | 26,570,000 |
| Nov 2004 | $73.95 | $80.00 | $73.83 | $78.58 | +6.53% | 28,595,300 |
| Oct 2004 | $74.28 | $75.49 | $67.62 | $73.76 | -0.19% | 33,557,900 |
| Sep 2004 | $67.80 | $75.49 | $67.29 | $73.90 | +9.06% | 30,037,500 |
| Aug 2004 | $68.62 | $71.17 | $65.51 | $67.76 | -2.25% | 30,793,400 |
| Jul 2004 | $68.95 | $69.54 | $64.93 | $69.32 | +1.37% | 33,174,100 |
| Jun 2004 | $69.80 | $72.30 | $67.65 | $68.38 | -2.40% | 33,177,200 |
| May 2004 | $65.40 | $70.45 | $61.15 | $70.06 | +6.91% | 45,826,800 |
| Apr 2004 | $77.01 | $77.67 | $65.04 | $65.53 | -13.12% | 53,951,800 |
| Mar 2004 | $71.05 | $76.71 | $70.00 | $75.43 | +6.66% | 50,512,900 |
| Feb 2004 | $70.95 | $74.49 | $68.03 | $70.72 | -0.51% | 32,938,300 |
| Jan 2004 | $61.33 | $74.30 | $60.04 | $71.08 | +15.97% | 65,118,500 |
| Dec 2003 | $60.01 | $61.71 | $55.15 | $61.29 | +2.63% | 37,681,600 |
| Nov 2003 | $60.80 | $62.00 | $56.48 | $59.72 | -1.78% | 36,684,500 |
| Oct 2003 | $57.04 | $64.25 | $57.02 | $60.80 | +6.59% | 64,551,800 |
| Sep 2003 | $53.10 | $62.02 | $53.08 | $57.04 | +6.82% | 63,388,400 |
| Aug 2003 | $47.41 | $53.40 | $45.55 | $53.40 | +11.46% | 49,990,700 |
| Jul 2003 | $49.18 | $55.90 | $44.51 | $47.91 | -2.58% | 88,545,100 |
| Jun 2003 | $49.00 | $54.99 | $48.18 | $49.18 | +2.10% | 79,620,400 |
| May 2003 | $41.87 | $49.55 | $40.30 | $48.17 | +15.05% | 113,042,100 |
| Apr 2003 | $30.10 | $42.57 | $30.05 | $41.87 | +39.52% | 80,967,500 |
| Mar 2003 | $27.40 | $32.95 | $24.91 | $30.01 | -3.10% | 96,907,200 |
| Feb 2003 | $31.06 | $32.74 | $28.12 | $30.97 | -0.26% | 57,118,600 |
| Jan 2003 | $30.20 | $39.70 | $29.89 | $31.05 | +4.48% | 118,100,500 |
| Dec 2002 | $33.80 | $36.45 | $29.36 | $29.72 | -12.07% | 66,993,800 |
| Nov 2002 | $30.48 | $34.97 | $27.14 | $33.80 | +10.93% | 105,692,900 |
| Oct 2002 | $35.40 | $36.50 | $25.49 | $30.47 | -12.74% | 137,269,200 |
| Sep 2002 | $34.92 | $41.50 | $32.38 | $34.92 | -2.10% | 85,725,300 |
| Aug 2002 | $31.80 | $38.00 | $24.05 | $35.67 | +12.52% | 117,082,900 |
| Jul 2002 | $60.80 | $61.10 | $26.55 | $31.70 | -48.08% | 192,161,400 |
| Jun 2002 | $62.10 | $62.85 | $52.00 | $61.05 | -2.23% | 52,550,100 |
| May 2002 | $59.55 | $64.93 | $57.20 | $62.44 | +4.26% | 46,060,700 |
| Apr 2002 | $63.85 | $66.50 | $58.55 | $59.89 | -6.20% | 69,150,900 |
| Mar 2002 | $49.45 | $64.91 | $48.85 | $63.85 | +29.59% | 67,807,100 |
| Feb 2002 | $49.35 | $50.30 | $43.01 | $49.27 | -1.79% | 68,323,200 |
| Jan 2002 | $54.15 | $57.80 | $44.86 | $50.17 | -7.01% | 67,730,000 |
| Dec 2001 | $49.40 | $55.20 | $46.50 | $53.95 | +7.84% | 41,673,000 |
| Nov 2001 | $41.80 | $55.60 | $41.25 | $50.03 | +21.11% | 64,728,600 |
| Oct 2001 | $46.25 | $50.25 | $41.00 | $41.31 | -10.25% | 90,925,400 |
| Sep 2001 | $53.50 | $54.57 | $36.40 | $46.03 | -17.23% | 54,469,500 |
| Aug 2001 | $64.25 | $66.74 | $54.35 | $55.61 | -13.47% | 34,421,600 |
| Jul 2001 | $60.60 | $67.25 | $57.33 | $64.27 | +6.85% | 38,775,900 |
| Jun 2001 | $65.80 | $69.00 | $58.00 | $60.15 | -7.62% | 37,828,200 |
| May 2001 | $62.61 | $72.58 | $61.65 | $65.11 | +3.58% | 33,730,700 |
| Apr 2001 | $53.60 | $66.35 | $51.61 | $62.86 | +13.26% | 35,433,400 |
| Mar 2001 | $55.80 | $59.10 | $46.90 | $55.50 | +0.45% | 38,058,000 |
| Feb 2001 | $63.10 | $64.30 | $50.60 | $55.25 | -12.33% | 29,027,400 |
| Jan 2001 | $64.63 | $70.44 | $60.19 | $63.02 | -4.24% | 40,704,400 |
| Dec 2000 | $56.06 | $68.00 | $52.94 | $65.81 | +17.92% | 27,782,200 |
| Nov 2000 | $62.75 | $65.75 | $45.88 | $55.81 | -11.58% | 35,632,800 |
| Oct 2000 | $69.88 | $73.25 | $51.81 | $63.13 | -9.90% | 39,910,400 |
| Sep 2000 | $61.56 | $71.75 | $59.63 | $70.06 | +16.14% | 26,516,200 |
| Aug 2000 | $58.00 | $61.63 | $54.31 | $60.33 | +2.96% | 21,309,100 |
| Jul 2000 | $45.00 | $59.25 | $44.63 | $58.59 | +31.30% | 19,696,400 |
| Jun 2000 | $47.00 | $53.75 | $43.50 | $44.63 | -5.56% | 23,949,400 |
| May 2000 | $42.50 | $47.50 | $39.38 | $47.25 | +8.00% | 18,508,200 |
| Apr 2000 | $47.69 | $53.00 | $42.25 | $43.75 | -8.74% | 21,301,800 |
| Mar 2000 | $36.88 | $48.81 | $33.88 | $47.94 | +30.22% | 30,655,000 |
| Feb 2000 | $41.50 | $41.56 | $32.06 | $36.81 | -10.21% | 30,157,200 |
| Jan 2000 | $48.13 | $48.19 | $39.19 | $41.00 | -14.92% | 25,077,300 |
| Dec 1999 | $47.13 | $51.50 | $44.69 | $48.19 | +3.49% | 19,176,500 |
| Nov 1999 | $52.50 | $54.88 | $45.31 | $46.56 | -12.15% | 24,923,600 |
| Oct 1999 | $38.81 | $54.13 | $35.88 | $53.00 | +35.90% | 36,328,800 |
| Sep 1999 | $38.00 | $41.06 | $35.81 | $39.00 | +3.31% | 22,544,900 |
| Aug 1999 | $46.44 | $47.63 | $36.00 | $37.75 | -18.60% | 32,444,800 |
| Jul 1999 | $54.00 | $57.81 | $44.69 | $46.38 | -16.72% | 34,224,600 |
| Jun 1999 | $50.88 | $57.63 | $49.56 | $55.69 | +10.87% | 25,022,100 |
| May 1999 | $58.25 | $60.25 | $46.06 | $50.23 | -13.24% | 42,847,500 |
| Apr 1999 | $50.98 | $58.96 | $49.02 | $57.90 | +15.02% | 32,783,400 |
| Mar 1999 | $42.29 | $51.48 | $42.29 | $50.33 | +18.32% | 31,449,000 |
| Feb 1999 | $44.04 | $44.63 | $36.38 | $42.54 | -3.59% | 28,158,300 |
| Jan 1999 | $38.67 | $46.67 | $38.17 | $44.13 | +15.11% | 27,482,700 |
| Dec 1998 | $36.02 | $41.81 | $32.63 | $38.33 | +4.55% | 27,620,100 |
| Nov 1998 | $33.98 | $38.33 | $31.00 | $36.67 | +8.11% | 35,257,500 |
| Oct 1998 | $33.00 | $34.29 | $17.25 | $33.92 | -1.27% | 99,614,400 |
| Sep 1998 | $29.81 | $38.52 | $27.67 | $34.35 | +17.79% | 50,143,500 |
| Aug 1998 | $38.38 | $40.13 | $29.00 | $29.17 | -24.61% | 35,306,100 |
| Jul 1998 | $41.25 | $43.31 | $36.46 | $38.69 | -6.54% | 34,427,400 |
| Jun 1998 | $33.33 | $41.79 | $32.96 | $41.40 | +24.42% | 37,845,300 |
| May 1998 | $32.04 | $34.42 | $30.92 | $33.27 | +3.90% | 19,092,900 |
| Apr 1998 | $27.58 | $34.98 | $27.44 | $32.02 | +21.79% | 30,766,800 |
| Mar 1998 | $22.42 | $27.29 | $21.38 | $26.29 | +17.40% | 17,399,700 |
| Feb 1998 | $21.71 | $23.46 | $21.38 | $22.40 | +3.17% | 14,477,100 |
| Jan 1998 | $18.06 | $22.29 | $16.85 | $21.71 | +20.18% | 26,742,600 |
| Dec 1997 | $15.10 | $18.10 | $15.10 | $18.06 | +19.59% | 20,295,600 |
| Nov 1997 | $15.21 | $15.94 | $14.48 | $15.10 | -0.68% | 11,469,900 |
| Oct 1997 | $15.23 | $16.52 | $14.00 | $15.21 | -0.27% | 34,106,400 |
| Sep 1997 | $12.90 | $15.25 | $12.33 | $15.25 | +18.45% | 40,458,900 |
| Aug 1997 | $12.23 | $13.67 | $11.52 | $12.88 | +4.92% | 41,908,500 |
| Jul 1997 | $12.65 | $13.46 | $10.88 | $12.27 | -2.48% | 33,857,700 |
| Jun 1997 | $10.79 | $12.67 | $10.21 | $12.58 | +17.51% | 29,545,500 |
| May 1997 | $12.04 | $13.33 | $10.17 | $10.71 | -11.07% | 49,367,100 |
| Apr 1997 | $12.38 | $12.46 | $11.04 | $12.04 | -3.02% | 23,158,800 |
| Mar 1997 | $13.17 | $13.75 | $12.17 | $12.42 | -6.29% | 16,303,200 |
| Feb 1997 | $13.33 | $14.79 | $13.04 | $13.25 | -0.62% | 10,419,300 |
| Jan 1997 | $12.00 | $13.96 | $11.00 | $13.33 | +11.11% | 23,865,900 |
| Dec 1996 | $12.08 | $12.29 | $11.21 | $12.00 | -0.35% | 8,014,500 |
| Nov 1996 | $10.46 | $12.25 | $10.42 | $12.04 | +16.06% | 13,465,500 |
| Oct 1996 | $10.00 | $11.38 | $9.92 | $10.38 | +4.18% | 15,605,100 |
| Sep 1996 | $9.83 | $10.42 | $9.42 | $9.96 | -0.83% | 8,521,800 |
| Aug 1996 | $9.63 | $10.83 | $9.58 | $10.04 | +4.33% | 8,142,000 |
| Jul 1996 | $9.46 | $9.79 | $8.33 | $9.63 | +1.32% | 11,611,500 |
| Jun 1996 | $10.08 | $10.50 | $9.38 | $9.50 | -6.17% | 15,028,500 |
| May 1996 | $9.83 | $10.79 | $9.00 | $10.13 | +2.97% | 12,650,700 |
| Apr 1996 | $9.17 | $10.04 | $8.33 | $9.83 | +7.27% | 16,411,200 |
| Mar 1996 | $8.96 | $9.58 | $7.92 | $9.17 | +2.80% | 19,216,500 |
| Feb 1996 | $9.00 | $9.33 | $8.54 | $8.92 | -0.46% | 14,536,200 |
| Jan 1996 | $7.92 | $9.00 | $7.25 | $8.96 | +12.57% | 23,807,100 |
| Dec 1995 | $8.33 | $8.96 | $7.58 | $7.96 | -5.45% | 14,448,900 |
| Nov 1995 | $8.21 | $9.17 | $7.71 | $8.42 | +3.06% | 13,212,600 |
| Oct 1995 | $9.75 | $9.75 | $8.00 | $8.17 | -16.60% | 16,525,500 |
| Sep 1995 | $8.71 | $9.88 | $8.67 | $9.79 | +12.98% | 19,230,600 |
| Aug 1995 | $7.92 | $8.79 | $7.46 | $8.67 | +9.47% | 17,201,700 |
| Jul 1995 | $6.50 | $8.04 | $6.50 | $7.92 | +21.02% | 23,225,400 |
| Jun 1995 | $6.88 | $7.50 | $6.50 | $6.54 | -6.55% | 24,753,300 |
| May 1995 | $6.71 | $7.50 | $6.42 | $7.00 | +4.35% | 17,893,200 |
| Apr 1995 | $6.38 | $6.96 | $6.08 | $6.71 | +5.23% | 21,906,000 |
| Mar 1995 | $6.13 | $6.67 | $6.08 | $6.38 | +4.80% | 25,185,900 |
| Feb 1995 | $5.42 | $6.08 | $5.38 | $6.08 | +12.74% | 12,347,700 |
| Jan 1995 | $5.38 | $5.46 | $5.13 | $5.40 | +1.17% | 2,649,900 |
| Dec 1994 | $5.13 | $5.42 | $4.63 | $5.33 | +4.92% | 4,161,300 |
| Nov 1994 | $5.33 | $5.54 | $5.04 | $5.08 | – | 17,381,100 |
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% |