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 $804.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $790.49, while $1000 invested 1 year ago would be worth $897.39. This corresponds to total returns of -19.56%, -20.95%, -10.26%, respectively, with annualized returns of -4.2%, -4.59%, -10.26%.

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
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
July 02, 2026	15.6	15.68	15.68	15.7	15.6	24,934
July 01, 2026	15.6	15.69	15.69	15.71	15.57	18,051
June 30, 2026	15.4	15.61	15.61	15.61	15.4	220,071
June 29, 2026	15.26	15.43	15.43	15.48	15.22	126,747
June 26, 2026	15.16	15.22	15.22	15.28	15.16	15,552
June 25, 2026	15.31	15.23	15.23	15.31	15.18	17,823
June 24, 2026	15.27	15.25	15.25	15.32	15.23	41,065
June 23, 2026	15.17	15.22	15.22	15.27	15.17	18,205
June 22, 2026	15.31	15.23	15.23	15.36	15.22	53,502
June 18, 2026	15.38	15.38	15.38	15.48	15.35	13,975
June 17, 2026	15.44	15.33	15.33	15.44	15.33	44,704
June 16, 2026	15.43	15.45	15.45	15.47	15.34	85,117
June 15, 2026	15.43	15.44	15.44	15.49	15.41	24,405
June 12, 2026	15.35	15.35	15.35	15.42	15.3	64,782
June 11, 2026	15.38	15.35	15.35	15.4	15.28	30,299
June 10, 2026	15.3	15.28	15.28	15.36	15.28	13,144
June 09, 2026	15.37	15.37	15.37	15.39	15.28	20,276
June 08, 2026	15.4	15.4	15.4	15.44	15.35	23,851
June 05, 2026	15.47	15.38	15.38	15.48	15.37	19,519
June 04, 2026	15.45	15.53	15.53	15.57	15.45	28,459
June 03, 2026	15.6	15.47	15.47	15.6	15.45	37,024
June 02, 2026	15.66	15.61	15.61	15.66	15.53	42,264
June 01, 2026	15.78	15.66	15.66	15.79	15.6	70,638
May 29, 2026	15.85	15.73	15.73	15.93	15.71	71,252
May 28, 2026	15.84	15.89	15.89	15.92	15.83	26,507
May 27, 2026	15.8	15.89	15.89	15.9	15.8	75,639