Capital One Financial Corporation (COF-PI) NYSE

18.20

-0.1(-0.55%)

Updated at June 02 04:00PM

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 $1,056.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $915.95, while $1000 invested 1 year ago would be worth $1,017.9. This corresponds to total returns of 5.63%, -8.4%, 1.79%, respectively, with annualized returns of 0.81%, -1.74%, 1.79%.

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
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
May 04, 2026	18.97	18.94	18.94	19.09	18.9	104,246
May 01, 2026	19.03	19.06	19.06	19.14	19.02	66,264
April 30, 2026	18.95	18.99	18.99	19.02	18.88	257,660
April 29, 2026	19.01	18.91	18.91	19.07	18.89	118,080
April 28, 2026	19.13	19.03	19.03	19.17	19.02	49,069
April 27, 2026	19.22	19.12	19.12	19.26	19.05	62,556
April 24, 2026	19.16	19.21	19.21	19.25	19.11	45,826
April 23, 2026	19.31	19.15	19.15	19.33	19.11	74,030
April 22, 2026	19.19	19.26	19.26	19.26	19.17	53,325
April 21, 2026	19.18	19.19	19.19	19.22	19.15	81,302
April 20, 2026	19.22	19.19	19.19	19.29	19.12	149,482
April 17, 2026	19.34	19.27	19.27	19.34	19.24	64,907
April 16, 2026	19.43	19.23	19.23	19.43	19.18	60,540
April 15, 2026	19.25	19.35	19.35	19.38	19.25	72,702
April 14, 2026	19.25	19.29	19.29	19.36	19.13	85,764
April 13, 2026	19.08	19.15	19.15	19.21	19.08	72,248
April 10, 2026	19.26	19.14	19.14	19.26	19.13	60,125
April 09, 2026	19.18	19.21	19.21	19.26	19.14	57,757
April 08, 2026	19.15	19.15	19.15	19.25	19.12	72,139
April 07, 2026	18.9	19	19	19.06	18.85	93,207
April 06, 2026	18.85	18.95	18.95	18.96	18.82	74,927
April 02, 2026	18.72	18.88	18.88	18.89	18.7	73,322
April 01, 2026	18.66	18.79	18.79	18.97	18.66	115,996
March 31, 2026	18.65	18.65	18.65	18.85	18.57	472,413
March 30, 2026	18.74	18.63	18.63	18.76	18.62	102,223
March 27, 2026	18.58	18.59	18.59	18.66	18.44	90,332
March 26, 2026	18.64	18.6	18.6	18.8	18.54	95,320
March 25, 2026	18.79	18.74	18.74	18.85	18.71	81,808
March 24, 2026	18.61	18.69	18.69	18.76	18.61	137,309
March 23, 2026	18.84	18.8	18.8	18.96	18.73	82,012
March 20, 2026	19.15	18.7	18.7	19.15	18.65	80,974
March 19, 2026	19.13	19.16	19.16	19.19	19.05	104,635
March 18, 2026	19.17	19.18	19.18	19.23	19.07	85,048
March 17, 2026	19.15	19.22	19.22	19.28	19.12	46,904
March 16, 2026	19.18	19.12	19.12	19.27	19.1	87,242
March 13, 2026	19.12	19.1	19.1	19.2	19.06	80,186
March 12, 2026	19.22	19.14	19.14	19.29	19.05	105,899
March 11, 2026	19.35	19.24	19.24	19.43	19.2	141,232
March 10, 2026	19.39	19.37	19.37	19.45	19.3	57,176
March 09, 2026	19.43	19.31	19.31	19.44	19.21	84,717