Capital One Financial Corporation (COF) NYSE

Currency In USD

COF Historical Return

If you invested $1000 in Capital One Financial Corporation (COF) 10 years ago, it would be worth $3,393.61 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,420.1, while $1000 invested 1 year ago would be worth $935.55. This corresponds to total returns of 239.36%, 42.01%, -6.45%, respectively, with annualized returns of 12.99%, 7.27%, -6.45%.

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

COF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	210.64	208.3	208.3	211.29	206.3	2.51M
September 10, 2026	209.63	207.11	207.11	209.99	205.3	3.92M
September 09, 2026	212.72	210.86	210.86	214.31	210.86	2.63M
September 08, 2026	217.43	213.96	213.96	218.64	213.9	2.96M
September 04, 2026	219	219.6	219.6	220.77	218.01	1.88M
September 03, 2026	219.16	220.5	220.5	221.1	216.87	3.08M
September 02, 2026	211.73	216.6	216.6	220.56	211.73	4.04M
September 01, 2026	214.1	211.34	211.34	215.94	210.52	2.9M
August 31, 2026	214.25	214.51	214.51	215.44	213.03	3.82M
August 28, 2026	217.32	215.67	215.67	219.15	215.6	2.49M
August 27, 2026	215.97	216.67	216.67	218.69	214.56	2.32M
August 26, 2026	216.24	217.21	217.21	218.25	214.93	2.04M
August 25, 2026	217.89	216.24	216.24	218.15	214.94	2.16M
August 24, 2026	218.99	216.27	216.27	221.51	216.13	2.7M
August 21, 2026	214.62	217.91	217.91	219.17	214.62	3.69M
August 20, 2026	217.37	212.48	212.48	218.91	211.32	3.81M
August 19, 2026	222.47	220.73	220.73	224.61	220.11	2.45M
August 18, 2026	220.43	221.47	221.47	223.59	219.51	2.24M
August 17, 2026	225.52	221.45	221.45	226.8	221.34	2.97M
August 14, 2026	225.95	227.34	227.34	228.14	224.41	2.91M
August 13, 2026	224.19	223.83	223.83	225.5	221.19	2.55M
August 12, 2026	219.52	222.44	222.44	223.21	218.6	2.13M
August 11, 2026	219.01	219.15	219.15	221.24	218.46	1.75M
August 10, 2026	216.76	218.97	218.97	219.33	216.45	2.61M
August 07, 2026	218.49	217.76	217.76	219.64	216.5	2.51M
August 06, 2026	221.38	220	220	222.32	219.32	2.4M
August 05, 2026	216.42	221.63	221.63	223.62	216.42	3.33M
August 04, 2026	219.33	221.91	221.91	222.92	217.45	3.82M
August 03, 2026	211.84	217.68	217.68	218.96	210	4.22M
July 31, 2026	210	209.01	209.01	210.89	206.9	4.01M
July 30, 2026	208.55	210.14	210.14	210.53	205.14	4.08M
July 29, 2026	210	208.71	208.71	212.45	207.85	4.05M
July 28, 2026	207.52	212.41	212.41	212.57	206.94	4.8M
July 27, 2026	205.85	207.05	207.05	208.48	204.97	4.01M
July 23, 2026	199.96	199.96	199.96	200.3	195.89	5.29M
July 22, 2026	207.53	201.36	201.36	207.53	198.78	7.89M
July 21, 2026	206.44	206.22	206.22	207.41	203.12	3.9M
July 20, 2026	208	206.77	206.77	209.65	206.23	3.95M
July 17, 2026	207.5	208.03	208.03	210.46	205.86	3.74M
July 16, 2026	209.88	211.93	211.93	213.32	208.89	5.7M
July 15, 2026	206.63	208.89	208.89	209.86	205.56	4.55M
July 14, 2026	204.51	205.29	205.29	208.36	203.51	4.16M
July 13, 2026	203.85	203.02	203.02	205.28	201.78	2.99M
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