Capital One Financial Corporation (COF-PJ) NYSE

17.52

-0.07(-0.40%)

Updated at June 02 04:00PM

Currency In USD

COF-PJ Historical Return

If you invested $1000 in Capital One Financial Corporation (COF-PJ) since IPO date, it would be worth $1,005.74 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 $908.71, while $1000 invested 1 year ago would be worth $1,037.3. This corresponds to total returns of 0.57%, -9.13%, 3.73%, respectively, with annualized returns of 0.09%, -1.9%, 3.73%.

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

COF-PJ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.56	17.52	17.52	17.57	17.43	121,970
June 01, 2026	17.69	17.59	17.59	17.69	17.52	105,438
May 29, 2026	17.68	17.6	17.6	17.74	17.55	173,188
May 28, 2026	17.7	17.72	17.72	17.75	17.67	64,584
May 27, 2026	17.7	17.69	17.69	17.79	17.68	99,873
May 26, 2026	17.65	17.73	17.73	17.73	17.56	221,485
May 22, 2026	17.59	17.55	17.55	17.63	17.5	62,816
May 21, 2026	17.61	17.54	17.54	17.72	17.44	133,764
May 20, 2026	17.51	17.65	17.65	17.69	17.45	107,474
May 19, 2026	17.58	17.55	17.55	17.64	17.47	155,878
May 18, 2026	18.03	17.99	17.99	18.08	17.99	100,496
May 15, 2026	18.05	18	18	18.09	17.99	69,338
May 14, 2026	18.22	18.17	18.17	18.26	18.17	36,820
May 13, 2026	18.3	18.2	18.2	18.3	18.2	61,967
May 12, 2026	18.35	18.27	18.27	18.35	18.25	61,413
May 11, 2026	18.37	18.36	18.36	18.39	18.3	47,832
May 08, 2026	18.34	18.37	18.37	18.38	18.29	64,747
May 07, 2026	18.35	18.3	18.3	18.43	18.25	64,491
May 06, 2026	18.32	18.37	18.37	18.38	18.23	57,914
May 05, 2026	18.15	18.29	18.29	18.29	18.14	55,126
May 04, 2026	18.24	18.15	18.15	18.28	18.14	64,870
May 01, 2026	18.28	18.24	18.24	18.37	18.2	65,185
April 30, 2026	18.13	18.25	18.25	18.29	18.07	219,183
April 29, 2026	18.28	18.13	18.13	18.29	18.09	132,400
April 28, 2026	18.38	18.29	18.29	18.42	18.25	38,170
April 27, 2026	18.42	18.4	18.4	18.47	18.35	59,989
April 24, 2026	18.4	18.4	18.4	18.45	18.35	39,622
April 23, 2026	18.5	18.4	18.4	18.5	18.33	80,434
April 22, 2026	18.53	18.44	18.44	18.53	18.38	30,612
April 21, 2026	18.43	18.44	18.44	18.48	18.36	59,026
April 20, 2026	18.5	18.51	18.51	18.57	18.41	62,857
April 17, 2026	18.54	18.57	18.57	18.6	18.48	44,248
April 16, 2026	18.54	18.49	18.49	18.61	18.44	41,952
April 15, 2026	18.5	18.59	18.59	18.6	18.39	37,077
April 14, 2026	18.37	18.5	18.5	18.54	18.35	76,888
April 13, 2026	18.31	18.35	18.35	18.37	18.31	56,630
April 10, 2026	18.33	18.34	18.34	18.43	18.33	54,737
April 09, 2026	18.31	18.38	18.38	18.4	18.31	59,699
April 08, 2026	18.34	18.33	18.33	18.43	18.25	46,501
April 07, 2026	17.98	18.23	18.23	18.23	17.93	171,215
April 06, 2026	17.94	18.02	18.02	18.02	17.94	79,906
April 02, 2026	17.86	18	18	18	17.86	40,492
April 01, 2026	17.87	17.94	17.94	17.99	17.81	115,906
March 31, 2026	17.75	17.83	17.83	17.97	17.75	464,602
March 30, 2026	17.77	17.74	17.74	17.89	17.73	126,956
March 27, 2026	17.65	17.72	17.72	17.79	17.55	161,607
March 26, 2026	17.82	17.66	17.66	17.85	17.65	103,852
March 25, 2026	17.88	17.84	17.84	17.89	17.76	92,909
March 24, 2026	17.71	17.77	17.77	17.82	17.71	69,840
March 23, 2026	17.89	17.85	17.85	18.06	17.81	91,747
March 20, 2026	18.14	17.8	17.8	18.15	17.75	97,835
March 19, 2026	18.13	18.22	18.22	18.24	18.13	80,074
March 18, 2026	18.24	18.18	18.18	18.31	18.14	75,109
March 17, 2026	18.18	18.27	18.24	18.3	18.16	64,150
March 16, 2026	18.28	18.13	18.13	18.32	18.11	53,262
March 13, 2026	18.19	18.16	18.16	18.25	18.16	105,122
March 12, 2026	18.25	18.19	18.19	18.3	18.13	79,010
March 11, 2026	18.41	18.27	18.27	18.48	18.27	131,560
March 10, 2026	18.26	18.41	18.41	18.43	18.26	74,042
March 09, 2026	18.44	18.34	18.34	18.44	18.22	98,326