Capital One Financial Corporation (COF) NYSE

183.84

-0.72(-0.39%)

Updated at June 02 04:00PM

Currency In USD

COF Historical Return

If you invested $1000 in Capital One Financial Corporation (COF) 10 years ago, it would be worth $3,050.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,206.7, while $1000 invested 1 year ago would be worth $949.49. This corresponds to total returns of 205.08%, 20.67%, -5.05%, respectively, with annualized returns of 11.79%, 3.83%, -5.05%.

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
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
April 14, 2026	198	199.84	199.84	200.76	197.68	3.48M
April 13, 2026	191.04	197.55	197.55	197.67	190.11	3.47M
April 10, 2026	194.12	193	193	194.71	191.52	2.39M
April 09, 2026	192.33	194.73	194.73	195.86	191.57	4.56M
April 08, 2026	191.4	192.46	192.46	194.15	190.38	6.73M
April 07, 2026	181.64	181.15	181.15	183.5	180.24	5.98M
April 06, 2026	181.74	184.21	184.21	184.23	181.33	2.76M
April 02, 2026	181	181.92	181.92	185.14	177.72	3.74M
April 01, 2026	185.61	184.5	184.5	187.41	183.67	4.41M
March 31, 2026	181.9	182.43	182.43	183.85	178.93	4.1M
March 30, 2026	177.73	178.13	178.13	179.52	176.59	3.64M
March 27, 2026	179.7	176.1	176.1	180.25	174.98	5.66M
March 26, 2026	183.45	182.12	182.12	185.06	180.57	3.27M
March 25, 2026	187.74	185.23	185.23	189.78	183.8	3.18M
March 24, 2026	182.02	184.64	184.64	186.53	181.55	4.68M
March 23, 2026	188.78	184	184	190.99	183.85	6.33M
March 20, 2026	179.24	181.41	181.46	181.55	177.53	9.64M
March 19, 2026	179.36	179.73	179.73	181.6	177.57	5.02M
March 18, 2026	182.04	180.14	180.14	185.2	179.79	4.14M
March 17, 2026	183.12	183.42	183.42	185.74	182.59	4.31M
March 16, 2026	181.6	180.77	180.77	183.99	178.95	5.2M
March 13, 2026	178.76	179.79	179.79	179.92	177.28	5.8M
March 12, 2026	177.88	177.45	177.45	179.51	176.36	6.33M
March 11, 2026	185.49	182.02	182.02	186.75	180.65	5.05M
March 10, 2026	187	184.87	184.87	188.25	182.25	5.49M
March 09, 2026	183.11	185.73	185.73	186.25	178.73	8.72M