COF Daily Statistics
COF daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Capital One Financial (COF) company overview
Capital One Financial is a diversified financial services holding company headquartered in McLean, Virginia. Originally a spinoff of Signet Financial's credit card division in 1994, the company is now primarily involved in credit card lending, auto loans, and commercial lending. Following the acquisition of Discover in 2025, the firm also has a modest personal loan business, though credit card lending provides the majority of the bank's revenue.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 198.61 | 200.51 | 197.57 | 199.26 | — |
| 2026-10-08 | 193.5 | 199.57 | 193.03 | 199.4 | — |
| 2026-10-07 | 193.38 | 196.29 | 193.58 | 195.91 | — |
| 2026-10-06 | 196.22 | 197.91 | 195.58 | 195.82 | — |
| 2026-10-05 | 195.1 | 196.99 | 194.28 | 195.14 | — |
| 2026-10-02 | 196.24 | 197.04 | 192.93 | 194.72 | — |
| 2026-10-01 | 191.97 | 194.77 | 189.78 | 194.48 | — |
| 2026-09-30 | 196.34 | 197 | 192.91 | 193.07 | — |
| 2026-09-29 | 197.6 | 197.99 | 195.31 | 196.46 | — |
| 2026-09-28 | 199.32 | 199.49 | 196.08 | 196.46 | — |
| 2026-09-25 | 197.08 | 201.68 | 195.4 | 200.2 | — |
| 2026-09-24 | 196.2 | 196.99 | 193.71 | 196.61 | — |
| 2026-09-23 | 199.11 | 199.81 | 195.84 | 196.1 | — |
| 2026-09-21 | 204.96 | 205.62 | 202.32 | 204.92 | — |
| 2026-09-18 | 201.3 | 202.95 | 200.28 | 202.43 | — |
| 2026-09-17 | 206.25 | 206.38 | 201.92 | 202.04 | — |
| 2026-09-16 | 206.38 | 208.33 | 200.55 | 203.19 | — |
| 2026-09-15 | 206.07 | 208.79 | 203 | 206.85 | — |
| 2026-09-14 | 207.35 | 208.86 | 205.71 | 206.68 | — |
| 2026-09-11 | 210.64 | 211.29 | 206.3 | 208.3 | — |
| 2026-09-10 | 209.63 | 209.96 | 205.3 | 207.11 | — |
| 2026-09-09 | 212.72 | 214.31 | 210.86 | 210.86 | — |
| 2026-09-08 | 217.43 | 218.64 | 213.92 | 213.96 | — |
| 2026-09-04 | 219 | 220.77 | 218.01 | 219.6 | — |
| 2026-09-02 | 211.73 | 220.56 | 212.32 | 216.6 | — |
| 2026-09-01 | 214.1 | 215.93 | 210.53 | 211.34 | — |
| 2026-08-31 | 214.25 | 215.44 | 213.03 | 214.51 | — |
| 2026-08-27 | 215.97 | 218.69 | 214.56 | 216.67 | — |
| 2026-08-26 | 216.24 | 218.25 | 214.93 | 217.21 | — |
| 2026-08-25 | 217.89 | 218.15 | 214.94 | 216.24 | — |
| 2026-08-24 | 218.99 | 221.51 | 216.13 | 216.27 | — |
| 2026-08-21 | 214.62 | 219.17 | 214.62 | 217.91 | — |
| 2026-08-20 | 217.37 | 218.91 | 211.32 | 212.48 | — |
| 2026-08-19 | 222.47 | 224.61 | 220.11 | 220.73 | — |
| 2026-08-18 | 220.43 | 223.59 | 219.51 | 221.47 | — |
| 2026-08-17 | 225.52 | 226.8 | 221.37 | 221.45 | — |
| 2026-08-14 | 225.95 | 228.14 | 224.41 | 227.34 | — |
| 2026-08-13 | 224.19 | 225.5 | 221.19 | 223.83 | — |
| 2026-08-12 | 219.52 | 223.2 | 218.6 | 222.44 | — |
| 2026-08-11 | 219.01 | 221.19 | 218.46 | 219.15 | — |
| 2026-08-10 | 216.76 | 219.33 | 216.48 | 218.97 | — |
| 2026-08-07 | 218.49 | 219.63 | 216.5 | 217.76 | — |
| 2026-08-06 | 221.38 | 222.32 | 219.32 | 220 | — |
| 2026-08-05 | 216.42 | 223.62 | 216.42 | 221.63 | — |
| 2026-08-04 | 219.33 | 222.92 | 217.45 | 221.91 | — |
| 2026-08-03 | 211.84 | 218.96 | 210 | 217.68 | — |
| 2026-07-31 | 210 | 210.84 | 206.9 | 209.01 | — |
| 2026-07-30 | 208.55 | 210.52 | 205.15 | 210.14 | — |
| 2026-07-29 | 210 | 212.45 | 207.85 | 208.71 | — |
| 2026-07-28 | 207.52 | 212.57 | 206.94 | 212.41 | — |
| 2026-07-27 | 205.85 | 208.48 | 204.97 | 207.05 | — |
| 2026-07-24 | 198.51 | 204.43 | 196.51 | 202.84 | — |
| 2026-07-23 | 199.96 | 200.3 | 195.9 | 199.96 | — |
| 2026-07-22 | 207.53 | 207.53 | 198.78 | 201.36 | — |
| 2026-07-21 | 206.43 | 207.41 | 203.12 | 206.22 | — |
| 2026-07-20 | 208 | 209.62 | 206.23 | 206.77 | — |
| 2026-07-17 | 207.5 | 210.46 | 205.86 | 208.03 | — |
| 2026-07-16 | 209.88 | 213.32 | 208.89 | 211.93 | — |
| 2026-07-15 | 206.63 | 209.86 | 205.56 | 208.89 | — |
| 2026-07-14 | 204.51 | 208.36 | 203.51 | 205.29 | — |
| 2026-07-13 | 203.85 | 205.28 | 201.78 | 203.02 | — |
| 2026-07-10 | 201.76 | 203.65 | 199.95 | 201.52 | — |
| 2026-07-09 | 193.03 | 201.01 | 193.03 | 200.1 | — |
| 2026-07-08 | 200.97 | 200.97 | 191.38 | 191.95 | — |
| 2026-07-07 | 208 | 208.73 | 202.41 | 202.89 | — |
| 2026-07-06 | 206.59 | 208.09 | 204.06 | 206.5 | — |
| 2026-07-02 | 207.5 | 209 | 203.04 | 205.12 | — |
| 2026-07-01 | 201.82 | 205.83 | 200.75 | 204.82 | — |
| 2026-06-30 | 203.26 | 204.79 | 199.84 | 200.62 | — |
| 2026-06-29 | 203.66 | 204.51 | 201.5 | 202.28 | — |
| 2026-06-26 | 205.1 | 207.08 | 202.55 | 204 | — |
| 2026-06-25 | 201.68 | 210.1 | 201.68 | 204.9 | — |
| 2026-06-24 | 197.65 | 203.32 | 197.21 | 200.48 | — |
| 2026-06-23 | 198.28 | 200.7 | 196.53 | 197.81 | — |
| 2026-06-22 | 201.69 | 203.34 | 199.07 | 200.7 | — |
| 2026-06-18 | 205.73 | 206.76 | 201.21 | 201.53 | — |
| 2026-06-17 | 201.68 | 207.29 | 199.78 | 200.87 | — |
| 2026-06-16 | 196.97 | 200.89 | 196 | 200.62 | — |
| 2026-06-15 | 188.85 | 197.43 | 188.84 | 194.62 | — |
| 2026-06-12 | 184.03 | 185.5 | 181.7 | 184.73 | — |
| 2026-06-11 | 178.37 | 182.35 | 174.24 | 182.04 | — |
| 2026-06-10 | 182.15 | 183.64 | 177.58 | 177.63 | — |
| 2026-06-09 | 181.66 | 186.41 | 180.29 | 183.35 | — |
| 2026-06-05 | 183.93 | 184.51 | 179.32 | 180.67 | — |
| 2026-06-04 | 179.79 | 185.62 | 179.51 | 183.2 | — |
| 2026-06-03 | 183.69 | 184.42 | 177.05 | 177.62 | — |
| 2026-06-02 | 183.36 | 186.34 | 182.6 | 183.84 | — |
| 2026-06-01 | 185.59 | 186.47 | 182.04 | 184.56 | — |
| 2026-05-29 | 186.78 | 190.08 | 185.85 | 187.93 | — |
| 2026-05-28 | 187.62 | 188.14 | 184.08 | 187.02 | — |
| 2026-05-27 | 188.46 | 192.03 | 187.59 | 188.8 | — |
| 2026-05-22 | 187.47 | 188.4 | 186.56 | 187.79 | — |
| 2026-05-21 | 185.72 | 186.68 | 182.54 | 186.66 | — |
| 2026-05-20 | 184.13 | 187.23 | 180 | 187.23 | — |
| 2026-05-19 | 185.38 | 186.21 | 181.5 | 182.03 | — |
| 2026-05-18 | 186.27 | 188.84 | 186.13 | 187.17 | — |
| 2026-05-15 | 185.68 | 188.31 | 184.87 | 187.17 | — |
| 2026-05-14 | 183.16 | 186.4 | 182 | 185.79 | — |
| 2026-05-13 | 183.9 | 183.9 | 181.3 | 181.54 | — |
| 2026-05-12 | 183.93 | 185.84 | 181.41 | 183.71 | — |
| 2026-05-11 | 189.59 | 190.44 | 183.76 | 183.93 | — |
| 2026-05-08 | 192.94 | 193 | 189.16 | 189.48 | — |
| 2026-05-07 | 193.25 | 195.23 | 190.66 | 192.59 | — |
| 2026-05-06 | 192.23 | 196 | 192.26 | 193.4 | — |
| 2026-05-05 | 190.41 | 191.48 | 189.05 | 189.68 | — |
| 2026-05-04 | 191.3 | 192.85 | 188.85 | 189.92 | — |
| 2026-05-01 | 192.58 | 193.37 | 190.4 | 191.91 | — |
| 2026-04-30 | 189.88 | 192.3 | 188.29 | 191.3 | — |
| 2026-04-29 | 191.87 | 193.41 | 189.68 | 190.84 | — |
| 2026-04-28 | 195.5 | 196 | 191.62 | 192.1 | — |
| 2026-04-27 | 190.93 | 194.8 | 190.5 | 194.11 | — |
| 2026-04-24 | 194.82 | 195.29 | 190.98 | 191.39 | — |
| 2026-04-23 | 198.47 | 199.76 | 193.21 | 196.63 | — |
| 2026-04-22 | 202.5 | 205.77 | 198.12 | 199.43 | — |
| 2026-04-21 | 205.22 | 209.58 | 202.31 | 202.5 | — |
| 2026-04-20 | 204.77 | 208.28 | 204.15 | 205.71 | — |
| 2026-04-17 | 204.62 | 210.84 | 204.62 | 206.47 | — |
| 2026-04-16 | 203.5 | 205 | 200.68 | 200.71 | — |
| 2026-04-15 | 201.46 | 204.41 | 200.39 | 202.98 | — |
| 2026-04-14 | 198 | 200.76 | 197.77 | 199.84 | — |