Capital One Financial Corporation (COF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COF Historical Return
If you invested $1000 in Capital One Financial Corporation (COF) 10 years ago, it would be worth $3,524.31 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,350.76, while $1000 invested 1 year ago would be worth $921.99. This corresponds to total returns of 252.43%, 35.08%, -7.8%, respectively, with annualized returns of 13.42%, 6.19%, -7.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 201.76 | 201.52 | 201.52 | 203.65 | 199.95 | 2.38M |
| July 09, 2026 | 193.03 | 200.1 | 200.1 | 201.01 | 193.03 | 4.39M |
| July 08, 2026 | 200.97 | 191.95 | 191.95 | 201 | 191.38 | 7.15M |
| July 07, 2026 | 208 | 202.89 | 202.89 | 208.73 | 202.41 | 3.45M |
| July 06, 2026 | 206.59 | 206.5 | 206.5 | 208.09 | 204.06 | 2.79M |
| July 02, 2026 | 207.5 | 205.12 | 205.12 | 209.06 | 203.04 | 2.56M |
| July 01, 2026 | 201.82 | 204.82 | 204.82 | 205.83 | 200.75 | 3.35M |
| June 30, 2026 | 203.26 | 200.62 | 200.62 | 204.79 | 199.84 | 3.36M |
| June 29, 2026 | 203.66 | 202.28 | 202.28 | 204.56 | 201.5 | 3.15M |
| June 26, 2026 | 205.1 | 204 | 204 | 207.08 | 202.55 | 5.02M |
| June 25, 2026 | 201.68 | 204.9 | 204.9 | 210.1 | 201.68 | 4.46M |
| June 24, 2026 | 197.65 | 200.48 | 200.48 | 203.32 | 197.21 | 4.62M |
| June 23, 2026 | 198.28 | 197.81 | 197.81 | 200.7 | 196.47 | 4.32M |
| June 22, 2026 | 201.69 | 200.7 | 200.7 | 203.34 | 199.07 | 3.89M |
| June 18, 2026 | 205.73 | 201.53 | 201.53 | 206.84 | 201.21 | 7.6M |
| June 17, 2026 | 201.68 | 200.87 | 200.87 | 207.3 | 199.77 | 6.6M |
| June 16, 2026 | 196.97 | 200.62 | 200.62 | 200.9 | 196 | 5.57M |
| June 15, 2026 | 188.85 | 194.62 | 194.62 | 197.44 | 188.84 | 7.18M |
| June 12, 2026 | 184.03 | 184.73 | 184.73 | 185.5 | 181.7 | 3.83M |
| June 11, 2026 | 178.37 | 182.04 | 182.04 | 182.36 | 174.24 | 6.04M |
| June 10, 2026 | 182.15 | 177.63 | 177.63 | 183.7 | 177.55 | 4.39M |
| June 09, 2026 | 181.66 | 183.35 | 183.35 | 186.41 | 180.29 | 5.47M |
| June 08, 2026 | 180.75 | 180.39 | 180.39 | 182.49 | 179.78 | 5.03M |
| June 05, 2026 | 183.93 | 180.67 | 180.67 | 184.52 | 179.32 | 6.05M |
| June 04, 2026 | 179.79 | 183.2 | 183.2 | 185.62 | 179.51 | 4.02M |
| June 03, 2026 | 183.69 | 177.62 | 177.62 | 184.42 | 177.05 | 4.84M |
| June 02, 2026 | 183.36 | 183.84 | 183.84 | 186.34 | 182.58 | 3.86M |
| June 01, 2026 | 185.59 | 184.56 | 184.56 | 186.47 | 182.02 | 4.25M |
| May 29, 2026 | 186.78 | 187.93 | 187.93 | 190.08 | 185.85 | 6.91M |
| May 28, 2026 | 187.62 | 187.02 | 187.02 | 188.14 | 184.08 | 5.07M |
| May 27, 2026 | 188.46 | 188.8 | 188.8 | 192.03 | 187.59 | 4.87M |
| May 26, 2026 | 188.17 | 186.42 | 186.42 | 190.67 | 185.61 | 4.16M |
| May 22, 2026 | 187.47 | 187.79 | 187.79 | 188.4 | 186.56 | 3.29M |
| May 21, 2026 | 185.72 | 186.66 | 186.66 | 186.68 | 182.54 | 3.72M |
| May 20, 2026 | 184.13 | 187.23 | 187.23 | 187.23 | 180 | 6.29M |
| May 19, 2026 | 185.38 | 182.03 | 182.03 | 186.21 | 181.49 | 5.09M |
| May 18, 2026 | 186.27 | 187.17 | 187.17 | 188.84 | 186.13 | 3.83M |
| May 15, 2026 | 185.68 | 187.17 | 187.17 | 188.31 | 184.87 | 3.6M |
| May 14, 2026 | 183.16 | 185.79 | 185.79 | 186.4 | 182.67 | 2.54M |
| May 13, 2026 | 183.9 | 181.54 | 181.54 | 183.9 | 181.3 | 4.08M |
| May 12, 2026 | 183.93 | 183.71 | 183.71 | 185.84 | 181.41 | 4.6M |
| May 11, 2026 | 189.59 | 183.93 | 183.93 | 190.44 | 183.76 | 5.45M |
| May 08, 2026 | 192.94 | 189.48 | 189.48 | 193.15 | 189.15 | 4.64M |
| May 07, 2026 | 193.25 | 192.59 | 192.59 | 195.23 | 190.66 | 5.18M |
| May 06, 2026 | 192.23 | 193.4 | 193.4 | 196 | 192.23 | 4.4M |
| May 05, 2026 | 190.41 | 189.68 | 189.68 | 191.48 | 189.05 | 3.56M |
| May 04, 2026 | 191.3 | 189.92 | 189.92 | 192.85 | 188.85 | 3.53M |
| May 01, 2026 | 192.58 | 191.91 | 191.91 | 193.37 | 190.35 | 4.58M |
| April 30, 2026 | 189.88 | 191.3 | 191.3 | 192.31 | 188.26 | 4.88M |
| April 29, 2026 | 191.87 | 190.84 | 190.84 | 193.42 | 189.68 | 3.31M |
| April 28, 2026 | 195.5 | 192.1 | 192.1 | 196 | 191.6 | 2.79M |
| April 27, 2026 | 190.93 | 194.11 | 194.11 | 194.8 | 190.5 | 3.58M |
| April 24, 2026 | 194.82 | 191.39 | 191.39 | 195.44 | 190.98 | 4.89M |
| April 23, 2026 | 198.47 | 196.63 | 196.63 | 199.77 | 193.21 | 3.69M |
| April 22, 2026 | 202.5 | 199.43 | 199.43 | 205.77 | 198.12 | 6.15M |
| April 21, 2026 | 205.22 | 202.5 | 202.5 | 209.59 | 202.31 | 5.16M |
| April 20, 2026 | 204.77 | 205.71 | 205.71 | 208.28 | 204.15 | 3.76M |
| April 17, 2026 | 204.62 | 206.47 | 206.47 | 210.84 | 204.62 | 5.32M |
| April 16, 2026 | 203.5 | 200.71 | 200.71 | 205.11 | 200.68 | 3.11M |
| April 15, 2026 | 201.46 | 202.98 | 202.98 | 204.41 | 200.38 | 3.93M |
AD
