Capital One Financial Corporation (COF-PN) NYSE

Currency In USD

COF-PN Historical Return

If you invested $1000 in Capital One Financial Corporation (COF-PN) since IPO date, it would be worth $775.12 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $768.99, while $1000 invested 1 year ago would be worth $838.41. This corresponds to total returns of -22.49%, -23.1%, -16.16%, respectively, with annualized returns of -4.8%, -5.12%, -16.16%.

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

COF-PN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	14.36	14.57	14.57	14.71	14.32	105,374
September 29, 2026	14.63	14.34	14.34	14.63	14.32	38,463
September 28, 2026	14.61	14.54	14.54	14.61	14.48	51,566
September 25, 2026	14.74	14.65	14.65	14.75	14.61	39,607
September 24, 2026	14.8	14.78	14.78	14.97	14.73	45,184
September 23, 2026	15.01	14.88	14.88	15.02	14.81	33,418
September 22, 2026	15.26	15.06	15.06	15.26	15.02	18,692
September 21, 2026	15.3	15.17	15.17	15.32	15.17	38,225
September 18, 2026	15.11	15.19	15.19	15.25	15.1	57,620
September 17, 2026	15.22	15.12	15.12	15.25	15.07	16,970
September 16, 2026	15.17	15.16	15.16	15.35	15.11	52,277
September 15, 2026	15.15	15.12	15.12	15.15	14.9	42,364
September 11, 2026	15.16	15.16	15.16	15.25	15.11	36,506
September 10, 2026	15	15.05	15.05	15.09	14.9	30,631
September 09, 2026	15.18	15.08	15.08	15.2	15.03	40,993
September 08, 2026	15.08	15.12	15.12	15.19	15.07	23,712
September 04, 2026	15.06	15.1	15.1	15.2	15.06	13,957
September 03, 2026	15.11	15.11	15.11	15.2	15.06	18,031
September 02, 2026	15.16	15.07	15.07	15.16	15.07	21,458
September 01, 2026	15.17	15.09	15.09	15.27	15.07	86,594
August 31, 2026	15.25	15.19	15.19	15.27	15.04	60,808
August 28, 2026	15.28	15.24	15.24	15.33	15.18	61,256
August 27, 2026	15.33	15.28	15.28	15.33	15.21	47,680
August 26, 2026	15.32	15.31	15.31	15.35	15.26	58,102
August 25, 2026	15.21	15.32	15.32	15.38	15.2	25,891
August 24, 2026	15.12	15.17	15.17	15.24	15.12	32,257
August 21, 2026	15.15	15.13	15.13	15.21	15.08	46,801
August 20, 2026	15.2	15.15	15.15	15.35	15.15	25,833
August 19, 2026	15.17	15.31	15.31	15.48	15.12	73,460
August 18, 2026	15.1	15.1	15.1	15.15	15.05	29,529
August 17, 2026	15.17	15.12	15.12	15.18	15.11	77,804
August 14, 2026	15.35	15.41	15.41	15.45	15.35	61,772
August 13, 2026	15.35	15.37	15.37	15.43	15.3	33,770
August 12, 2026	15.33	15.34	15.34	15.39	15.3	61,470
August 11, 2026	15.34	15.32	15.32	15.34	15.25	19,622
August 10, 2026	15.33	15.32	15.32	15.37	15.29	69,185
August 07, 2026	15.39	15.36	15.36	15.4	15.31	25,248
August 06, 2026	15.36	15.33	15.33	15.43	15.32	28,044
August 05, 2026	15.49	15.42	15.42	15.5	15.37	30,746
August 04, 2026	15.46	15.47	15.47	15.52	15.45	30,686
August 03, 2026	15.44	15.46	15.46	15.48	15.36	216,331
July 31, 2026	15.31	15.41	15.41	15.41	15.28	69,182
July 30, 2026	15.26	15.33	15.33	15.35	15.26	25,683
July 29, 2026	15.38	15.3	15.3	15.38	15.2	69,021
July 28, 2026	15.33	15.38	15.38	15.42	15.32	23,279
July 27, 2026	15.4	15.34	15.34	15.4	15.31	12,373
July 23, 2026	15.33	15.3	15.3	15.41	15.29	20,344
July 22, 2026	15.45	15.45	15.45	15.51	15.41	20,543
July 21, 2026	15.48	15.49	15.49	15.54	15.47	10,989
July 20, 2026	15.5	15.52	15.52	15.55	15.47	12,827
July 17, 2026	15.44	15.5	15.5	15.5	15.44	16,436
July 16, 2026	15.57	15.46	15.46	15.57	15.45	34,196
July 15, 2026	15.5	15.65	15.65	15.69	15.45	45,207
July 14, 2026	15.49	15.53	15.53	15.59	15.46	24,321
July 13, 2026	15.47	15.56	15.56	15.56	15.47	69,644
July 10, 2026	15.48	15.52	15.52	15.55	15.43	21,694
July 09, 2026	15.48	15.54	15.54	15.57	15.48	18,009
July 08, 2026	15.56	15.52	15.52	15.6	15.42	37,168
July 07, 2026	15.64	15.63	15.63	15.71	15.58	23,465
July 06, 2026	15.74	15.76	15.76	15.76	15.68	22,721