Capital One Financial Corporation (COF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Capital One Financial Corporation (COF) 10 years ago, it would be worth $3,184.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,268.54, while $1000 invested 1 year ago would be worth $916.67. This corresponds to total returns of 218.45%, 26.85%, -8.33%, respectively, with annualized returns of 12.28%, 4.88%, -8.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 191.97 | 194.48 | 194.48 | 194.78 | 189.78 | 3.61M |
| September 30, 2026 | 196.34 | 193.07 | 193.07 | 197 | 192.91 | 3.19M |
| September 29, 2026 | 197.6 | 196.46 | 196.46 | 198.04 | 195.31 | 3.04M |
| September 28, 2026 | 199.32 | 196.46 | 196.46 | 199.49 | 196.08 | 2.49M |
| September 25, 2026 | 197.08 | 200.2 | 200.2 | 201.69 | 195.4 | 3.89M |
| September 24, 2026 | 196.2 | 196.61 | 196.61 | 196.99 | 193.71 | 3.67M |
| September 23, 2026 | 199.11 | 196.1 | 196.1 | 199.81 | 195.84 | 4.61M |
| September 22, 2026 | 206.76 | 200.55 | 200.55 | 206.99 | 199.56 | 2.89M |
| September 21, 2026 | 204.96 | 204.92 | 204.92 | 205.62 | 202.32 | 2.9M |
| September 18, 2026 | 201.3 | 202.43 | 202.43 | 202.97 | 200.28 | 7.16M |
| September 17, 2026 | 206.25 | 202.04 | 202.04 | 206.55 | 201.92 | 3.38M |
| September 16, 2026 | 206.38 | 203.19 | 203.19 | 208.33 | 200.55 | 4.21M |
| September 15, 2026 | 206.07 | 206.85 | 206.85 | 208.82 | 203 | 4.05M |
| 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 |