Capital One Financial Corporation (COF-PI) NYSE

Currency In USD

COF-PI Historical Return

If you invested $1000 in Capital One Financial Corporation (COF-PI) since IPO date, it would be worth $1,048.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $892.79, while $1000 invested 1 year ago would be worth $949.55. This corresponds to total returns of 4.88%, -10.72%, -5.04%, respectively, with annualized returns of 0.69%, -2.24%, -5.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COF-PI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.08	18.07	18.07	18.19	18.01	141,840
July 30, 2026	18.05	18.03	18.03	18.08	18.01	123,366
July 29, 2026	18.01	18.01	18.01	18.11	18.01	140,520
July 28, 2026	18.11	18.07	18.07	18.15	18.05	81,124
July 27, 2026	18.1	18.05	18.05	18.1	18.01	122,069
July 23, 2026	18.1	18.05	18.05	18.19	18.02	110,519
July 22, 2026	18.18	18.17	18.17	18.25	18.17	89,027
July 21, 2026	18.27	18.23	18.23	18.29	18.21	92,386
July 20, 2026	18.22	18.29	18.29	18.34	18.22	264,661
July 17, 2026	18.2	18.29	18.29	18.29	18.19	94,165
July 16, 2026	18.25	18.24	18.24	18.27	18.19	156,459
July 15, 2026	18.25	18.25	18.25	18.29	18.17	115,281
July 14, 2026	18.16	18.24	18.24	18.27	18.15	100,188
July 13, 2026	18.05	18.13	18.13	18.21	18.05	116,199
July 10, 2026	18.14	18.12	18.12	18.18	18.05	105,275
July 09, 2026	18.24	18.16	18.16	18.25	18.13	89,193
July 08, 2026	18.34	18.19	18.19	18.36	18.1	180,907
July 07, 2026	18.45	18.4	18.4	18.47	18.35	99,269
July 06, 2026	18.3	18.46	18.46	18.46	18.3	81,060
July 02, 2026	18.35	18.33	18.33	18.44	18.32	42,680
July 01, 2026	18.26	18.36	18.36	18.43	18.22	45,161
June 30, 2026	18.29	18.28	18.28	18.5	18.2	577,263
June 29, 2026	18.08	18.27	18.27	18.3	17.97	168,147
June 26, 2026	17.92	18.01	18.01	18.02	17.9	126,351
June 25, 2026	18.01	17.97	17.97	18.05	17.9	342,250
June 24, 2026	18.05	17.97	17.97	18.05	17.93	129,977
June 23, 2026	17.88	17.95	17.95	17.98	17.88	162,157
June 22, 2026	18.02	17.92	17.92	18.09	17.92	143,270
June 18, 2026	18.04	18.06	18.06	18.12	18.02	116,583
June 17, 2026	18.14	17.99	17.99	18.2	17.99	320,326
June 16, 2026	18.11	18.17	18.17	18.19	18.07	120,908
June 15, 2026	18.06	18.1	18.1	18.17	18.06	99,396
June 12, 2026	18.04	18	18	18.08	17.98	140,956
June 11, 2026	17.91	18.02	18.02	18.05	17.91	95,326
June 10, 2026	17.92	17.88	17.88	17.99	17.88	289,325
June 09, 2026	17.93	17.91	17.91	18.01	17.87	86,643
June 08, 2026	18.01	17.95	17.95	18.04	17.89	164,879
June 05, 2026	18.07	17.92	17.92	18.14	17.9	122,466
June 04, 2026	18.06	18.13	18.13	18.18	18.03	97,407
June 03, 2026	18.11	18.11	18.11	18.19	18.01	218,042
June 02, 2026	18.25	18.2	18.2	18.33	18.15	130,712
June 01, 2026	18.3	18.3	18.3	18.34	18.21	141,225
May 29, 2026	18.36	18.26	18.26	18.44	18.26	180,751
May 28, 2026	18.4	18.38	18.38	18.44	18.37	80,356
May 27, 2026	18.36	18.42	18.42	18.48	18.33	115,614
May 26, 2026	18.34	18.36	18.36	18.42	18.29	150,600
May 22, 2026	18.36	18.29	18.29	18.37	18.21	112,444
May 21, 2026	18.33	18.32	18.32	18.41	18.12	154,651
May 20, 2026	18.32	18.36	18.36	18.4	18.25	174,966
May 19, 2026	18.4	18.24	18.24	18.41	18.23	153,058
May 18, 2026	18.9	18.77	18.77	18.9	18.77	95,963
May 15, 2026	19	18.78	18.78	19	18.78	105,749
May 14, 2026	19.18	19.1	19.1	19.22	19.1	54,723
May 13, 2026	19.19	19.16	19.16	19.19	19.12	67,516
May 12, 2026	19.17	19.16	19.16	19.24	19.11	73,358
May 11, 2026	19.21	19.2	19.2	19.28	19.18	68,117
May 08, 2026	19.14	19.21	19.21	19.25	19.1	81,269
May 07, 2026	19.12	19.08	19.08	19.19	19.04	72,210
May 06, 2026	19.07	19.15	19.15	19.18	19.07	68,030
May 05, 2026	18.94	19.03	19.03	19.05	18.93	100,299