Capital One Financial Corporation (COF-PL) NYSE

15.91

-0.05(-0.31%)

Updated at June 02 04:00PM

Currency In USD

COF-PL Historical Return

If you invested $1000 in Capital One Financial Corporation (COF-PL) since IPO date, it would be worth $862.8 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 $848.08, while $1000 invested 1 year ago would be worth $1,024.47. This corresponds to total returns of -13.72%, -15.19%, 2.45%, respectively, with annualized returns of -2.85%, -3.24%, 2.45%.

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

COF-PL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.99	15.91	15.91	15.99	15.8	76,849
June 01, 2026	16.11	15.96	15.96	16.11	15.93	79,713
May 29, 2026	16.14	16.03	16.03	16.21	16.03	106,957
May 28, 2026	16.21	16.14	16.14	16.22	16.09	25,297
May 27, 2026	16.08	16.19	16.19	16.25	16.07	42,398
May 26, 2026	16.16	16.13	16.13	16.16	15.95	80,713
May 22, 2026	16.05	16.05	16.05	16.11	15.95	99,654
May 21, 2026	16.16	16.04	16.04	16.2	15.98	52,913
May 20, 2026	16.06	16.14	16.14	16.2	15.98	51,501
May 19, 2026	16.1	15.96	15.96	16.13	15.96	61,293
May 18, 2026	16.5	16.42	16.42	16.5	16.39	51,747
May 15, 2026	16.5	16.43	16.43	16.6	16.42	39,296
May 14, 2026	16.69	16.61	16.61	16.74	16.56	34,290
May 13, 2026	16.62	16.6	16.6	16.73	16.58	50,723
May 12, 2026	16.75	16.67	16.67	16.75	16.62	24,738
May 11, 2026	16.79	16.73	16.73	16.81	16.7	38,373
May 08, 2026	16.72	16.75	16.75	16.81	16.7	36,820
May 07, 2026	16.78	16.65	16.65	16.78	16.61	21,271
May 06, 2026	16.65	16.75	16.75	16.78	16.65	26,479
May 05, 2026	16.64	16.6	16.6	16.64	16.56	21,201
May 04, 2026	16.63	16.56	16.56	16.7	16.54	19,589
May 01, 2026	16.68	16.7	16.7	16.77	16.66	14,127
April 30, 2026	16.56	16.68	16.68	16.68	16.49	40,020
April 29, 2026	16.57	16.51	16.51	16.58	16.49	48,048
April 28, 2026	16.69	16.57	16.57	16.69	16.55	63,202
April 27, 2026	16.76	16.7	16.7	16.76	16.67	19,692
April 24, 2026	16.74	16.71	16.71	16.78	16.71	29,082
April 23, 2026	16.86	16.71	16.71	16.86	16.68	37,747
April 22, 2026	16.83	16.8	16.8	16.85	16.76	10,874
April 21, 2026	16.85	16.74	16.74	16.85	16.73	26,401
April 20, 2026	16.9	16.81	16.81	16.9	16.77	17,807
April 17, 2026	16.91	16.88	16.88	16.99	16.88	26,400
April 16, 2026	16.99	16.81	16.81	16.99	16.81	17,795
April 15, 2026	17.01	16.91	16.91	17.01	16.86	24,663
April 14, 2026	16.79	16.95	16.95	16.98	16.7	42,992
April 13, 2026	16.68	16.68	16.68	16.76	16.68	8,678
April 10, 2026	16.8	16.73	16.73	16.84	16.71	46,410
April 09, 2026	16.73	16.76	16.76	16.76	16.68	30,153
April 08, 2026	16.73	16.67	16.67	16.77	16.66	39,895
April 07, 2026	16.36	16.6	16.6	16.6	16.32	58,067
April 06, 2026	16.3	16.43	16.43	16.43	16.3	35,642
April 02, 2026	16.15	16.35	16.35	16.37	16.15	39,985
April 01, 2026	16.15	16.3	16.3	16.38	16.14	50,312
March 31, 2026	16.28	16.09	16.09	16.42	16.05	267,263
March 30, 2026	16.27	16.28	16.28	16.36	16.26	29,628
March 27, 2026	16.17	16.27	16.27	16.27	16.12	39,184
March 26, 2026	16.3	16.24	16.24	16.39	16.22	70,152
March 25, 2026	16.47	16.4	16.4	16.49	16.32	49,359
March 24, 2026	16.26	16.34	16.34	16.41	16.26	22,028
March 23, 2026	16.43	16.43	16.43	16.75	16.41	32,355
March 20, 2026	16.73	16.34	16.34	16.74	16.28	41,823
March 19, 2026	16.74	16.77	16.77	16.8	16.69	28,911
March 18, 2026	16.8	16.83	16.83	16.89	16.67	95,986
March 17, 2026	16.76	16.81	16.81	16.87	16.76	18,920
March 16, 2026	16.85	16.74	16.74	16.85	16.7	25,623
March 13, 2026	16.91	16.69	16.69	16.91	16.69	41,987
March 12, 2026	16.83	16.8	16.8	16.89	16.7	43,191
March 11, 2026	17.04	16.84	16.84	17.07	16.83	49,035
March 10, 2026	17.03	17.02	17.02	17.07	16.97	26,542
March 09, 2026	16.88	16.97	16.97	17	16.78	47,800