Capital One Financial Corporation (COF-PJ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Capital One Financial Corporation (COF-PJ) since IPO date, it would be worth $995.41 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 $876.2, while $1000 invested 1 year ago would be worth $958.54. This corresponds to total returns of -0.46%, -12.38%, -4.15%, respectively, with annualized returns of -0.07%, -2.61%, -4.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 17.3 | 17.34 | 17.34 | 17.42 | 17.27 | 123,279 |
| July 30, 2026 | 17.28 | 17.34 | 17.34 | 17.34 | 17.27 | 77,217 |
| July 29, 2026 | 17.36 | 17.27 | 17.27 | 17.43 | 17.27 | 75,106 |
| July 28, 2026 | 17.33 | 17.41 | 17.41 | 17.47 | 17.33 | 75,702 |
| July 27, 2026 | 17.41 | 17.35 | 17.35 | 17.41 | 17.3 | 67,370 |
| July 24, 2026 | 17.39 | 17.31 | 17.31 | 17.39 | 17.3 | 41,316 |
| July 23, 2026 | 17.39 | 17.35 | 17.35 | 17.48 | 17.3 | 91,671 |
| July 22, 2026 | 17.49 | 17.49 | 17.49 | 17.55 | 17.49 | 134,853 |
| July 21, 2026 | 17.58 | 17.58 | 17.58 | 17.59 | 17.52 | 129,547 |
| July 20, 2026 | 17.54 | 17.6 | 17.6 | 17.6 | 17.49 | 132,333 |
| July 17, 2026 | 17.48 | 17.57 | 17.57 | 17.57 | 17.46 | 59,780 |
| July 16, 2026 | 17.47 | 17.5 | 17.5 | 17.54 | 17.43 | 99,467 |
| July 15, 2026 | 17.49 | 17.56 | 17.56 | 17.59 | 17.42 | 144,574 |
| July 14, 2026 | 17.43 | 17.53 | 17.53 | 17.54 | 17.43 | 37,135 |
| July 13, 2026 | 17.38 | 17.47 | 17.47 | 17.49 | 17.37 | 72,405 |
| July 10, 2026 | 17.42 | 17.45 | 17.45 | 17.45 | 17.32 | 62,784 |
| July 09, 2026 | 17.48 | 17.48 | 17.48 | 17.49 | 17.39 | 96,996 |
| July 08, 2026 | 17.57 | 17.48 | 17.48 | 17.59 | 17.41 | 65,868 |
| July 07, 2026 | 17.65 | 17.57 | 17.57 | 17.69 | 17.55 | 75,232 |
| July 06, 2026 | 17.55 | 17.66 | 17.66 | 17.67 | 17.55 | 56,810 |
| July 02, 2026 | 17.61 | 17.55 | 17.55 | 17.62 | 17.52 | 49,407 |
| July 01, 2026 | 17.56 | 17.54 | 17.54 | 17.64 | 17.5 | 53,368 |
| June 30, 2026 | 17.46 | 17.51 | 17.51 | 17.58 | 17.44 | 408,035 |
| June 29, 2026 | 17.27 | 17.53 | 17.53 | 17.55 | 17.26 | 146,971 |
| June 26, 2026 | 17.23 | 17.29 | 17.29 | 17.3 | 17.2 | 77,380 |
| June 25, 2026 | 17.43 | 17.29 | 17.29 | 17.43 | 17.25 | 112,160 |
| June 24, 2026 | 17.37 | 17.39 | 17.39 | 17.4 | 17.27 | 99,029 |
| June 23, 2026 | 17.2 | 17.29 | 17.29 | 17.3 | 17.2 | 87,569 |
| June 22, 2026 | 17.37 | 17.29 | 17.29 | 17.39 | 17.22 | 112,023 |
| June 18, 2026 | 17.49 | 17.46 | 17.46 | 17.5 | 17.41 | 72,778 |
| June 17, 2026 | 17.5 | 17.39 | 17.39 | 17.5 | 17.33 | 253,407 |
| June 16, 2026 | 17.42 | 17.49 | 17.49 | 17.5 | 17.38 | 289,067 |
| June 15, 2026 | 17.37 | 17.46 | 17.46 | 17.49 | 17.37 | 82,953 |
| June 12, 2026 | 17.27 | 17.34 | 17.34 | 17.34 | 17.25 | 58,808 |
| June 11, 2026 | 17.2 | 17.33 | 17.33 | 17.33 | 17.2 | 71,157 |
| June 10, 2026 | 17.17 | 17.19 | 17.19 | 17.2 | 17.14 | 95,969 |
| June 09, 2026 | 17.27 | 17.22 | 17.22 | 17.35 | 17.16 | 141,040 |
| June 08, 2026 | 17.33 | 17.29 | 17.29 | 17.38 | 17.27 | 68,752 |
| June 05, 2026 | 17.38 | 17.27 | 17.27 | 17.39 | 17.21 | 86,359 |
| June 04, 2026 | 17.35 | 17.39 | 17.39 | 17.45 | 17.35 | 63,382 |
| June 03, 2026 | 17.41 | 17.35 | 17.35 | 17.49 | 17.31 | 204,862 |
| 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 |