Capital One Financial Corporation ( COF) - Price History
Monthly price history for COF (Capital One Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $177.62 | $177.62 |
| May 2026 | $187.93 | $187.93 |
| April 2026 | $190.48 | $191.30 |
| March 2026 | $181.65 | $182.43 |
| February 2026 | $194.80 | $195.64 |
| January 2026 | $217.16 | $218.93 |
| December 2025 | $240.40 | $242.36 |
| November 2025 | $217.30 | $219.07 |
| October 2025 | $217.39 | $219.99 |
| September 2025 | $210.07 | $212.58 |
| August 2025 | $224.53 | $227.22 |
| July 2025 | $211.88 | $215 |
| June 2025 | $209.67 | $212.76 |
| May 2025 | $186.40 | $189.15 |
| April 2025 | $177.08 | $180.26 |
| March 2025 | $176.14 | $179.30 |
| February 2025 | $197.01 | $200.55 |
| January 2025 | $199.52 | $203.71 |
| December 2024 | $174.65 | $178.32 |
| November 2024 | $188.06 | $192.01 |
| October 2024 | $158.93 | $162.79 |
| September 2024 | $146.18 | $149.73 |
| August 2024 | $143.44 | $146.93 |
| July 2024 | $147.15 | $151.40 |
| June 2024 | $134.56 | $138.45 |
| May 2024 | $133.77 | $137.63 |
| April 2024 | $138.82 | $143.43 |
| March 2024 | $144.10 | $148.89 |
| February 2024 | $133.18 | $137.61 |
| January 2024 | $130.39 | $135.32 |
| December 2023 | $126.34 | $131.12 |
| November 2023 | $107.59 | $111.66 |
| October 2023 | $97.04 | $101.29 |
| September 2023 | $92.98 | $97.05 |
| August 2023 | $98.09 | $102.39 |
| July 2023 | $111.51 | $117.02 |
| June 2023 | $104.22 | $109.37 |
| May 2023 | $99.30 | $104.21 |
| April 2023 | $92.08 | $97.30 |
| March 2023 | $91 | $96.16 |
| February 2023 | $103.23 | $109.08 |
| January 2023 | $112.06 | $119 |
| December 2022 | $87.54 | $92.96 |
| November 2022 | $97.22 | $103.24 |
| October 2022 | $99.25 | $106.02 |
| September 2022 | $86.28 | $92.17 |
| August 2022 | $99.06 | $105.82 |
| July 2022 | $102.24 | $109.83 |
| June 2022 | $96.99 | $104.19 |
| May 2022 | $119.02 | $127.86 |
| April 2022 | $115.40 | $124.62 |
| March 2022 | $121.58 | $131.29 |
| February 2022 | $141.93 | $153.27 |
| January 2022 | $135.36 | $146.73 |
| December 2021 | $133.84 | $145.09 |
| November 2021 | $129.64 | $140.53 |
| October 2021 | $138.79 | $151.03 |
| September 2021 | $148.84 | $161.97 |
| August 2021 | $152.52 | $165.97 |
| July 2021 | $147.50 | $161.70 |
| June 2021 | $141.10 | $154.69 |
| May 2021 | $146.66 | $160.78 |
| April 2021 | $135.64 | $149.08 |
| March 2021 | $115.76 | $127.23 |
| February 2021 | $109.35 | $120.19 |
| January 2021 | $94.54 | $104.26 |
| December 2020 | $89.63 | $98.85 |
| November 2020 | $77.65 | $85.64 |
| October 2020 | $66.18 | $73.08 |
| September 2020 | $65.08 | $71.86 |
| August 2020 | $62.51 | $69.03 |
| July 2020 | $57.69 | $63.80 |
| June 2020 | $56.59 | $62.59 |
| May 2020 | $61.52 | $68.04 |
| April 2020 | $58.17 | $64.76 |
| March 2020 | $45.29 | $50.42 |
| February 2020 | $79.28 | $88.26 |
| January 2020 | $89.30 | $99.80 |
| December 2019 | $92.08 | $102.91 |
| November 2019 | $89.48 | $100.01 |
| October 2019 | $83.09 | $93.25 |
| September 2019 | $81.07 | $90.98 |
| August 2019 | $77.19 | $86.62 |
| July 2019 | $81.99 | $92.42 |
| June 2019 | $80.50 | $90.74 |
| May 2019 | $76.18 | $85.87 |
| April 2019 | $81.99 | $92.83 |
| March 2019 | $72.15 | $81.69 |
| February 2019 | $73.82 | $83.58 |
| January 2019 | $70.82 | $80.59 |
| December 2018 | $66.43 | $75.59 |
| November 2018 | $78.81 | $89.68 |
| October 2018 | $78.13 | $89.30 |
| September 2018 | $83.06 | $94.93 |
| August 2018 | $86.69 | $99.09 |
| July 2018 | $82.18 | $94.32 |
| June 2018 | $80.07 | $91.90 |
| May 2018 | $81.90 | $94 |
| April 2018 | $78.61 | $90.62 |
| March 2018 | $83.12 | $95.82 |
| February 2018 | $84.95 | $97.93 |
| January 2018 | $89.79 | $103.96 |
| December 2017 | $86.01 | $99.58 |
| November 2017 | $79.46 | $92 |
| October 2017 | $79.26 | $92.18 |
| September 2017 | $72.79 | $84.66 |
| August 2017 | $68.45 | $79.61 |
| July 2017 | $73.75 | $86.18 |
| June 2017 | $70.70 | $82.62 |
| May 2017 | $65.83 | $76.92 |
| April 2017 | $68.45 | $80.38 |
| March 2017 | $73.80 | $86.66 |
| February 2017 | $79.93 | $93.86 |
| January 2017 | $74.08 | $87.39 |
| December 2016 | $73.95 | $87.24 |
| November 2016 | $71.24 | $84.04 |
| October 2016 | $62.42 | $74.04 |
| September 2016 | $60.56 | $71.83 |
| August 2016 | $60.36 | $71.60 |
| July 2016 | $56.21 | $67.08 |
| June 2016 | $53.22 | $63.51 |
| May 2016 | $61.37 | $73.24 |
| April 2016 | $60.32 | $72.39 |
| March 2016 | $57.75 | $69.31 |
| February 2016 | $54.77 | $65.73 |
| January 2016 | $54.32 | $65.62 |
| December 2015 | $59.75 | $72.18 |
| November 2015 | $65 | $78.51 |
| October 2015 | $64.99 | $78.90 |
| September 2015 | $59.74 | $72.52 |
| August 2015 | $64.05 | $77.75 |
| July 2015 | $66.31 | $81.30 |
| June 2015 | $71.75 | $87.97 |
| May 2015 | $68.16 | $83.56 |
| April 2015 | $65.63 | $80.85 |
| March 2015 | $63.98 | $78.82 |
| February 2015 | $63.89 | $78.71 |
| January 2015 | $59.19 | $73.21 |
| December 2014 | $66.74 | $82.55 |
| November 2014 | $67.26 | $83.20 |
| October 2014 | $66.67 | $82.77 |
| September 2014 | $65.74 | $81.62 |
| August 2014 | $66.10 | $82.06 |
| July 2014 | $63.82 | $79.54 |
| June 2014 | $66.28 | $82.60 |
| May 2014 | $63.30 | $78.89 |
| April 2014 | $59.07 | $73.90 |
| March 2014 | $61.67 | $77.16 |
| February 2014 | $58.69 | $73.43 |
| January 2014 | $56.19 | $70.61 |
| December 2013 | $60.96 | $76.61 |
| November 2013 | $57 | $71.63 |
| October 2013 | $54.41 | $68.67 |
| September 2013 | $54.47 | $68.74 |
| August 2013 | $51.15 | $64.55 |
| July 2013 | $54.45 | $69.02 |
| June 2013 | $49.55 | $62.81 |
| May 2013 | $48.07 | $60.93 |
| April 2013 | $45.36 | $57.78 |
| March 2013 | $43.13 | $54.95 |
| February 2013 | $40.06 | $51.03 |
| January 2013 | $44.17 | $56.32 |
| December 2012 | $45.43 | $57.93 |
| November 2012 | $45.18 | $57.60 |
| October 2012 | $47.15 | $60.17 |
| September 2012 | $44.68 | $57.01 |
| August 2012 | $44.30 | $56.53 |
| July 2012 | $44.23 | $56.49 |
| June 2012 | $42.80 | $54.66 |
| May 2012 | $40.22 | $51.37 |
| April 2012 | $43.40 | $55.48 |
| March 2012 | $43.60 | $55.74 |
| February 2012 | $39.58 | $50.60 |
| January 2012 | $35.75 | $45.75 |
| December 2011 | $33.04 | $42.29 |
| November 2011 | $34.90 | $44.66 |
| October 2011 | $35.64 | $45.66 |
| September 2011 | $30.93 | $39.63 |
| August 2011 | $35.94 | $46.05 |
| July 2011 | $37.26 | $47.80 |
| June 2011 | $40.28 | $51.67 |
| May 2011 | $42.36 | $54.34 |
| April 2011 | $42.62 | $54.73 |
| March 2011 | $40.46 | $51.96 |
| February 2011 | $38.76 | $49.77 |
| January 2011 | $37.47 | $48.16 |
| December 2010 | $33.11 | $42.56 |
| November 2010 | $28.97 | $37.23 |
| October 2010 | $28.96 | $37.27 |
| September 2010 | $30.73 | $39.55 |
| August 2010 | $29.43 | $37.87 |
| July 2010 | $32.85 | $42.33 |
| June 2010 | $31.28 | $40.30 |
| May 2010 | $32.05 | $41.30 |
| April 2010 | $33.65 | $43.41 |
| March 2010 | $32.10 | $41.41 |
| February 2010 | $29.26 | $37.75 |
| January 2010 | $28.53 | $36.86 |
| December 2009 | $29.68 | $38.34 |
| November 2009 | $29.70 | $38.36 |
| October 2009 | $28.30 | $36.60 |
| September 2009 | $27.62 | $35.73 |
| August 2009 | $28.83 | $37.29 |
| July 2009 | $23.70 | $30.70 |
| June 2009 | $16.89 | $21.88 |
| May 2009 | $18.86 | $24.44 |
| April 2009 | $12.89 | $16.74 |
| March 2009 | $9.43 | $12.24 |
| February 2009 | $9.28 | $12.05 |
| January 2009 | $11.88 | $15.84 |
| December 2008 | $23.91 | $31.89 |
| November 2008 | $25.80 | $34.41 |
| October 2008 | $29.05 | $39.12 |
| September 2008 | $37.87 | $51 |
| August 2008 | $32.77 | $44.14 |
| July 2008 | $30.82 | $41.86 |
| June 2008 | $27.99 | $38.01 |
| May 2008 | $35.43 | $48.12 |
| April 2008 | $38.75 | $53 |
| March 2008 | $35.99 | $49.22 |
| February 2008 | $33.66 | $46.03 |
| January 2008 | $39.64 | $54.62 |
| December 2007 | $34.30 | $47.26 |
| November 2007 | $38.69 | $53.31 |
| October 2007 | $47.58 | $65.59 |
| September 2007 | $48.18 | $66.43 |
| August 2007 | $46.90 | $64.66 |
| July 2007 | $51.31 | $70.76 |
| June 2007 | $56.87 | $78.44 |
| May 2007 | $57.85 | $79.78 |
| April 2007 | $53.82 | $74.26 |
| March 2007 | $54.69 | $75.46 |
| February 2007 | $55.83 | $77.03 |
| January 2007 | $58.26 | $80.40 |
| December 2006 | $55.66 | $76.82 |
| November 2006 | $56.43 | $77.88 |
| October 2006 | $57.46 | $79.33 |
| September 2006 | $56.98 | $78.66 |
| August 2006 | $52.95 | $73.10 |
| July 2006 | $56.01 | $77.35 |
| June 2006 | $61.87 | $85.45 |
| May 2006 | $59.93 | $82.77 |
| April 2006 | $62.71 | $86.64 |
| March 2006 | $58.28 | $80.52 |
| February 2006 | $63.41 | $87.60 |
| January 2006 | $60.28 | $83.30 |
| December 2005 | $62.52 | $86.40 |
| November 2005 | $60.10 | $83.06 |
| October 2005 | $55.23 | $76.35 |
| September 2005 | $57.52 | $79.52 |
| August 2005 | $59.49 | $82.24 |
| July 2005 | $59.66 | $82.50 |
| June 2005 | $57.86 | $80.01 |
| May 2005 | $54.52 | $75.40 |
| April 2005 | $51.24 | $70.89 |
| March 2005 | $54.05 | $74.77 |
| February 2005 | $55.43 | $76.68 |
| January 2005 | $56.57 | $78.28 |
| December 2004 | $60.85 | $84.21 |
| November 2004 | $56.78 | $78.58 |
| October 2004 | $53.28 | $73.76 |
| September 2004 | $53.38 | $73.90 |
| August 2004 | $48.95 | $67.76 |
| July 2004 | $50.05 | $69.32 |
| June 2004 | $49.37 | $68.38 |
| May 2004 | $50.59 | $70.06 |
| April 2004 | $47.30 | $65.53 |
| March 2004 | $54.44 | $75.43 |
| February 2004 | $51.04 | $70.72 |
| January 2004 | $51.28 | $71.08 |
| December 2003 | $44.22 | $61.29 |
| November 2003 | $43.08 | $59.72 |
| October 2003 | $43.84 | $60.80 |
| September 2003 | $41.13 | $57.04 |
| August 2003 | $38.51 | $53.40 |
| July 2003 | $34.53 | $47.91 |
| June 2003 | $35.44 | $49.18 |
| May 2003 | $34.72 | $48.17 |
| April 2003 | $30.16 | $41.87 |
| March 2003 | $21.62 | $30.01 |
| February 2003 | $22.31 | $30.97 |
| January 2003 | $22.34 | $31.05 |
| December 2002 | $21.39 | $29.72 |
| November 2002 | $24.32 | $33.80 |
| October 2002 | $21.91 | $30.47 |
| September 2002 | $25.11 | $34.92 |
| August 2002 | $25.65 | $35.67 |
| July 2002 | $22.77 | $31.70 |
| June 2002 | $43.85 | $61.05 |
| May 2002 | $44.85 | $62.44 |
| April 2002 | $43 | $59.89 |
| March 2002 | $45.84 | $63.85 |
| February 2002 | $35.37 | $49.27 |
| January 2002 | $36 | $50.17 |
| December 2001 | $38.71 | $53.95 |
| November 2001 | $35.90 | $50.03 |
| October 2001 | $29.62 | $41.31 |
| September 2001 | $33 | $46.03 |
| August 2001 | $39.87 | $55.61 |
| July 2001 | $46.06 | $64.27 |
| June 2001 | $43.11 | $60.15 |
| May 2001 | $46.67 | $65.11 |
| April 2001 | $45.04 | $62.86 |
| March 2001 | $39.76 | $55.50 |
| February 2001 | $39.58 | $55.25 |
| January 2001 | $45.13 | $63.02 |
| December 2000 | $47.13 | $65.81 |
| November 2000 | $39.97 | $55.81 |
| October 2000 | $45.19 | $63.12 |
| September 2000 | $50.15 | $70.06 |
| August 2000 | $43.18 | $60.33 |
| July 2000 | $41.92 | $58.59 |
| June 2000 | $31.93 | $44.62 |
| May 2000 | $33.81 | $47.25 |
| April 2000 | $31.28 | $43.75 |
| March 2000 | $34.28 | $47.94 |
| February 2000 | $26.32 | $36.81 |
| January 2000 | $29.30 | $41 |
| December 1999 | $34.43 | $48.19 |
| November 1999 | $33.27 | $46.56 |
| October 1999 | $37.85 | $53 |
| September 1999 | $27.85 | $39 |
| August 1999 | $26.96 | $37.75 |
| July 1999 | $33.09 | $46.38 |
| June 1999 | $39.74 | $55.69 |
| May 1999 | $35.84 | $150.69 |
| April 1999 | $41.30 | $173.69 |
| March 1999 | $35.90 | $151 |
| February 1999 | $30.34 | $127.62 |
| January 1999 | $31.45 | $132.38 |
| December 1998 | $27.32 | $115 |
| November 1998 | $26.14 | $110 |
| October 1998 | $24.16 | $101.75 |
| September 1998 | $24.47 | $103.06 |
| August 1998 | $20.77 | $87.50 |
| July 1998 | $27.54 | $116.06 |
| June 1998 | $29.46 | $124.19 |
| May 1998 | $23.68 | $99.81 |
| April 1998 | $22.77 | $96.06 |
| March 1998 | $18.70 | $78.88 |
| February 1998 | $15.93 | $67.19 |
| January 1998 | $15.42 | $65.12 |
| December 1997 | $12.83 | $54.19 |
| November 1997 | $10.73 | $45.31 |
| October 1997 | $10.80 | $45.62 |
| September 1997 | $10.81 | $45.75 |
| August 1997 | $9.13 | $38.62 |
| July 1997 | $8.68 | $36.81 |
| June 1997 | $8.90 | $37.75 |
| May 1997 | $7.58 | $32.12 |
| April 1997 | $8.50 | $36.12 |
| March 1997 | $8.76 | $37.25 |
| February 1997 | $9.35 | $39.75 |
| January 1997 | $9.41 | $40 |
| December 1996 | $8.45 | $36 |
| November 1996 | $8.48 | $36.12 |
| October 1996 | $7.29 | $31.12 |
| September 1996 | $6.94 | $29.88 |
| August 1996 | $7 | $30.12 |
| July 1996 | $6.69 | $28.88 |
| June 1996 | $6.61 | $28.50 |
| May 1996 | $7.04 | $30.38 |
| April 1996 | $6.84 | $29.50 |
| March 1996 | $6.36 | $27.50 |
| February 1996 | $6.18 | $26.75 |
| January 1996 | $6.19 | $26.88 |
| December 1995 | $5.50 | $23.88 |
| November 1995 | $5.82 | $25.25 |
| October 1995 | $5.63 | $24.50 |
| September 1995 | $6.75 | $29.38 |
| August 1995 | $5.97 | $26 |
| July 1995 | $5.38 | $23.75 |
| June 1995 | $4.45 | $19.62 |
| May 1995 | $4.76 | $21 |
| April 1995 | $4.54 | $20.12 |
| March 1995 | $4.32 | $19.12 |
| February 1995 | $4.12 | $18.25 |
| January 1995 | $3.66 | $16.19 |
| December 1994 | $3.61 | $16 |
| November 1994 | $3.44 | $15.25 |
COF
Price: $177.62
52 week price:
Dividend Yield: 1.45%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 22.58%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 3.25 USD
P/E Ratio: 59.73
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 3.2 million
Market Capitalization: 119.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -2.56%
DGR5: 22.96%
DGR10: 15.53%
DGR20: 30.00%