Capital One Financial Corporati - Price History
Monthly price history for COF (Capital One Financial Corporati)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $142.41 | $142.41 |
| April 2024 | $143.43 | $143.43 |
| March 2024 | $148.89 | $148.89 |
| February 2024 | $137.61 | $137.61 |
| January 2024 | $134.72 | $135.32 |
| December 2023 | $130.54 | $131.12 |
| November 2023 | $111.16 | $111.66 |
| October 2023 | $100.26 | $101.29 |
| September 2023 | $96.06 | $97.05 |
| August 2023 | $101.35 | $102.39 |
| July 2023 | $115.22 | $117.02 |
| June 2023 | $107.68 | $109.37 |
| May 2023 | $102.60 | $104.21 |
| April 2023 | $95.14 | $97.30 |
| March 2023 | $94.03 | $96.16 |
| February 2023 | $106.66 | $109.08 |
| January 2023 | $115.79 | $119 |
| December 2022 | $90.45 | $92.96 |
| November 2022 | $100.45 | $103.24 |
| October 2022 | $102.55 | $106.02 |
| September 2022 | $89.15 | $92.17 |
| August 2022 | $102.36 | $105.82 |
| July 2022 | $105.64 | $109.83 |
| June 2022 | $100.21 | $104.19 |
| May 2022 | $122.98 | $127.86 |
| April 2022 | $119.23 | $124.62 |
| March 2022 | $125.62 | $131.29 |
| February 2022 | $146.65 | $153.27 |
| January 2022 | $139.85 | $146.73 |
| December 2021 | $138.29 | $145.09 |
| November 2021 | $133.94 | $140.53 |
| October 2021 | $143.40 | $151.03 |
| September 2021 | $153.79 | $161.97 |
| August 2021 | $157.58 | $165.97 |
| July 2021 | $152.40 | $161.70 |
| June 2021 | $145.79 | $154.69 |
| May 2021 | $151.53 | $160.78 |
| April 2021 | $140.15 | $149.08 |
| March 2021 | $119.61 | $127.23 |
| February 2021 | $112.99 | $120.19 |
| January 2021 | $97.68 | $104.26 |
| December 2020 | $92.61 | $98.85 |
| November 2020 | $80.24 | $85.64 |
| October 2020 | $68.38 | $73.08 |
| September 2020 | $67.24 | $71.86 |
| August 2020 | $64.59 | $69.03 |
| July 2020 | $59.61 | $63.80 |
| June 2020 | $58.48 | $62.59 |
| May 2020 | $63.57 | $68.04 |
| April 2020 | $60.11 | $64.76 |
| March 2020 | $46.80 | $50.42 |
| February 2020 | $81.92 | $88.26 |
| January 2020 | $92.27 | $99.80 |
| December 2019 | $95.15 | $102.91 |
| November 2019 | $92.47 | $100.01 |
| October 2019 | $85.86 | $93.25 |
| September 2019 | $83.77 | $90.98 |
| August 2019 | $79.76 | $86.62 |
| July 2019 | $84.73 | $92.42 |
| June 2019 | $83.19 | $90.74 |
| May 2019 | $78.72 | $85.87 |
| April 2019 | $84.73 | $92.83 |
| March 2019 | $74.56 | $81.69 |
| February 2019 | $76.28 | $83.58 |
| January 2019 | $73.18 | $80.59 |
| December 2018 | $68.64 | $75.59 |
| November 2018 | $81.44 | $89.68 |
| October 2018 | $80.74 | $89.30 |
| September 2018 | $85.83 | $94.93 |
| August 2018 | $89.59 | $99.09 |
| July 2018 | $84.92 | $94.32 |
| June 2018 | $82.74 | $91.90 |
| May 2018 | $84.63 | $94 |
| April 2018 | $81.24 | $90.62 |
| March 2018 | $85.90 | $95.82 |
| February 2018 | $87.79 | $97.93 |
| January 2018 | $92.79 | $103.96 |
| December 2017 | $88.88 | $99.58 |
| November 2017 | $82.12 | $92 |
| October 2017 | $81.91 | $92.18 |
| September 2017 | $75.22 | $84.66 |
| August 2017 | $70.74 | $79.61 |
| July 2017 | $76.22 | $86.18 |
| June 2017 | $73.07 | $82.62 |
| May 2017 | $68.03 | $76.92 |
| April 2017 | $70.74 | $80.38 |
| March 2017 | $76.27 | $86.66 |
| February 2017 | $82.61 | $93.86 |
| January 2017 | $76.56 | $87.39 |
| December 2016 | $76.43 | $87.24 |
| November 2016 | $73.63 | $84.04 |
| October 2016 | $64.51 | $74.04 |
| September 2016 | $62.59 | $71.83 |
| August 2016 | $62.39 | $71.60 |
| July 2016 | $58.10 | $67.08 |
| June 2016 | $55.01 | $63.51 |
| May 2016 | $63.43 | $73.24 |
| April 2016 | $62.34 | $72.39 |
| March 2016 | $59.69 | $69.31 |
| February 2016 | $56.61 | $65.73 |
| January 2016 | $56.15 | $65.62 |
| December 2015 | $61.76 | $72.18 |
| November 2015 | $67.18 | $78.51 |
| October 2015 | $67.18 | $78.90 |
| September 2015 | $61.75 | $72.52 |
| August 2015 | $66.20 | $77.75 |
| July 2015 | $68.88 | $81.30 |
| June 2015 | $74.54 | $87.97 |
| May 2015 | $70.80 | $83.56 |
| April 2015 | $68.17 | $80.85 |
| March 2015 | $66.46 | $78.82 |
| February 2015 | $66.37 | $78.71 |
| January 2015 | $61.49 | $73.21 |
| December 2014 | $69.33 | $82.55 |
| November 2014 | $69.88 | $83.20 |
| October 2014 | $69.26 | $82.77 |
| September 2014 | $68.30 | $81.62 |
| August 2014 | $68.67 | $82.06 |
| July 2014 | $66.31 | $79.54 |
| June 2014 | $68.86 | $82.60 |
| May 2014 | $65.76 | $78.89 |
| April 2014 | $61.36 | $73.90 |
| March 2014 | $64.07 | $77.16 |
| February 2014 | $60.97 | $73.43 |
| January 2014 | $58.38 | $70.61 |
| December 2013 | $63.34 | $76.61 |
| November 2013 | $59.22 | $71.63 |
| October 2013 | $56.53 | $68.67 |
| September 2013 | $56.59 | $68.74 |
| August 2013 | $53.14 | $64.55 |
| July 2013 | $56.57 | $69.02 |
| June 2013 | $51.48 | $62.81 |
| May 2013 | $49.94 | $60.93 |
| April 2013 | $47.12 | $57.78 |
| March 2013 | $44.81 | $54.95 |
| February 2013 | $41.62 | $51.03 |
| January 2013 | $45.89 | $56.32 |
| December 2012 | $47.20 | $57.93 |
| November 2012 | $46.94 | $57.60 |
| October 2012 | $48.99 | $60.17 |
| September 2012 | $46.42 | $57.01 |
| August 2012 | $46.02 | $56.53 |
| July 2012 | $45.95 | $56.49 |
| June 2012 | $44.46 | $54.66 |
| May 2012 | $41.79 | $51.37 |
| April 2012 | $45.09 | $55.48 |
| March 2012 | $45.30 | $55.74 |
| February 2012 | $41.12 | $50.60 |
| January 2012 | $37.14 | $45.75 |
| December 2011 | $34.33 | $42.29 |
| November 2011 | $36.26 | $44.66 |
| October 2011 | $37.02 | $45.66 |
| September 2011 | $32.13 | $39.63 |
| August 2011 | $37.34 | $46.05 |
| July 2011 | $38.71 | $47.80 |
| June 2011 | $41.85 | $51.67 |
| May 2011 | $44.01 | $54.34 |
| April 2011 | $44.28 | $54.73 |
| March 2011 | $42.04 | $51.96 |
| February 2011 | $40.27 | $49.77 |
| January 2011 | $38.93 | $48.16 |
| December 2010 | $34.40 | $42.56 |
| November 2010 | $30.10 | $37.23 |
| October 2010 | $30.09 | $37.27 |
| September 2010 | $31.93 | $39.55 |
| August 2010 | $30.57 | $37.87 |
| July 2010 | $34.13 | $42.33 |
| June 2010 | $32.50 | $40.30 |
| May 2010 | $33.30 | $41.30 |
| April 2010 | $34.96 | $43.41 |
| March 2010 | $33.35 | $41.41 |
| February 2010 | $30.40 | $37.75 |
| January 2010 | $29.65 | $36.86 |
| December 2009 | $30.84 | $38.34 |
| November 2009 | $30.85 | $38.36 |
| October 2009 | $29.40 | $36.60 |
| September 2009 | $28.70 | $35.73 |
| August 2009 | $29.95 | $37.29 |
| July 2009 | $24.62 | $30.70 |
| June 2009 | $17.55 | $21.88 |
| May 2009 | $19.60 | $24.44 |
| April 2009 | $13.40 | $16.74 |
| March 2009 | $9.80 | $12.24 |
| February 2009 | $9.64 | $12.05 |
| January 2009 | $12.34 | $15.84 |
| December 2008 | $24.85 | $31.89 |
| November 2008 | $26.81 | $34.41 |
| October 2008 | $30.18 | $39.12 |
| September 2008 | $39.35 | $51 |
| August 2008 | $34.06 | $44.14 |
| July 2008 | $32.03 | $41.86 |
| June 2008 | $29.08 | $38.01 |
| May 2008 | $36.82 | $48.12 |
| April 2008 | $40.28 | $53 |
| March 2008 | $37.40 | $49.22 |
| February 2008 | $34.98 | $46.03 |
| January 2008 | $41.19 | $54.62 |
| December 2007 | $35.64 | $47.26 |
| November 2007 | $40.20 | $53.31 |
| October 2007 | $49.44 | $65.59 |
| September 2007 | $50.08 | $66.43 |
| August 2007 | $48.74 | $64.66 |
| July 2007 | $53.32 | $70.76 |
| June 2007 | $59.11 | $78.44 |
| May 2007 | $60.12 | $79.78 |
| April 2007 | $55.94 | $74.26 |
| March 2007 | $56.84 | $75.46 |
| February 2007 | $58.02 | $77.03 |
| January 2007 | $60.54 | $80.40 |
| December 2006 | $57.85 | $76.82 |
| November 2006 | $58.65 | $77.88 |
| October 2006 | $59.72 | $79.33 |
| September 2006 | $59.21 | $78.66 |
| August 2006 | $55.03 | $73.10 |
| July 2006 | $58.21 | $77.35 |
| June 2006 | $64.30 | $85.45 |
| May 2006 | $62.29 | $82.77 |
| April 2006 | $65.18 | $86.64 |
| March 2006 | $60.58 | $80.52 |
| February 2006 | $65.90 | $87.60 |
| January 2006 | $62.65 | $83.30 |
| December 2005 | $64.98 | $86.40 |
| November 2005 | $62.46 | $83.06 |
| October 2005 | $57.40 | $76.35 |
| September 2005 | $59.78 | $79.52 |
| August 2005 | $61.83 | $82.24 |
| July 2005 | $62 | $82.50 |
| June 2005 | $60.13 | $80.01 |
| May 2005 | $56.67 | $75.40 |
| April 2005 | $53.26 | $70.89 |
| March 2005 | $56.17 | $74.77 |
| February 2005 | $57.61 | $76.68 |
| January 2005 | $58.79 | $78.28 |
| December 2004 | $63.24 | $84.21 |
| November 2004 | $59.02 | $78.58 |
| October 2004 | $55.38 | $73.76 |
| September 2004 | $55.48 | $73.90 |
| August 2004 | $50.87 | $67.76 |
| July 2004 | $52.02 | $69.32 |
| June 2004 | $51.32 | $68.38 |
| May 2004 | $52.58 | $70.06 |
| April 2004 | $49.16 | $65.53 |
| March 2004 | $56.58 | $75.43 |
| February 2004 | $53.05 | $70.72 |
| January 2004 | $53.30 | $71.08 |
| December 2003 | $45.96 | $61.29 |
| November 2003 | $44.78 | $59.72 |
| October 2003 | $45.57 | $60.80 |
| September 2003 | $42.76 | $57.04 |
| August 2003 | $40.03 | $53.40 |
| July 2003 | $35.89 | $47.91 |
| June 2003 | $36.84 | $49.18 |
| May 2003 | $36.08 | $48.17 |
| April 2003 | $31.35 | $41.87 |
| March 2003 | $22.47 | $30.01 |
| February 2003 | $23.19 | $30.97 |
| January 2003 | $23.23 | $31.05 |
| December 2002 | $22.23 | $29.72 |
| November 2002 | $25.28 | $33.80 |
| October 2002 | $22.77 | $30.47 |
| September 2002 | $26.10 | $34.92 |
| August 2002 | $26.66 | $35.67 |
| July 2002 | $23.67 | $31.70 |
| June 2002 | $45.58 | $61.05 |
| May 2002 | $46.62 | $62.44 |
| April 2002 | $44.70 | $59.89 |
| March 2002 | $47.65 | $63.85 |
| February 2002 | $36.77 | $49.27 |
| January 2002 | $37.42 | $50.17 |
| December 2001 | $40.24 | $53.95 |
| November 2001 | $37.32 | $50.03 |
| October 2001 | $30.79 | $41.31 |
| September 2001 | $34.31 | $46.03 |
| August 2001 | $41.45 | $55.61 |
| July 2001 | $47.89 | $64.27 |
| June 2001 | $44.82 | $60.15 |
| May 2001 | $48.51 | $65.11 |
| April 2001 | $46.82 | $62.86 |
| March 2001 | $41.34 | $55.50 |
| February 2001 | $41.15 | $55.25 |
| January 2001 | $46.92 | $63.02 |
| December 2000 | $49 | $65.81 |
| November 2000 | $41.55 | $55.81 |
| October 2000 | $46.97 | $63.12 |
| September 2000 | $52.14 | $70.06 |
| August 2000 | $44.88 | $60.31 |
| July 2000 | $43.61 | $58.62 |
| June 2000 | $33.19 | $44.62 |
| May 2000 | $35.14 | $47.25 |
| April 2000 | $32.52 | $43.75 |
| March 2000 | $35.63 | $47.94 |
| February 2000 | $27.36 | $36.81 |
| January 2000 | $30.46 | $41 |
| December 1999 | $35.79 | $48.19 |
| November 1999 | $34.59 | $46.56 |
| October 1999 | $39.35 | $53 |
| September 1999 | $28.95 | $39 |
| August 1999 | $28.03 | $37.75 |
| July 1999 | $34.40 | $46.38 |
| June 1999 | $41.31 | $55.69 |
| May 1999 | $37.26 | $150.69 |
| April 1999 | $42.93 | $173.69 |
| March 1999 | $37.32 | $151 |
| February 1999 | $31.55 | $127.62 |
| January 1999 | $32.70 | $132.38 |
| December 1998 | $28.41 | $115 |
| November 1998 | $27.17 | $110 |
| October 1998 | $25.11 | $101.75 |
| September 1998 | $25.44 | $103.06 |
| August 1998 | $21.60 | $87.50 |
| July 1998 | $28.63 | $116.06 |
| June 1998 | $30.63 | $124.19 |
| May 1998 | $24.62 | $99.81 |
| April 1998 | $23.67 | $96.06 |
| March 1998 | $19.44 | $78.88 |
| February 1998 | $16.56 | $67.19 |
| January 1998 | $16.03 | $65.12 |
| December 1997 | $13.34 | $54.19 |
| November 1997 | $11.15 | $45.31 |
| October 1997 | $11.23 | $45.62 |
| September 1997 | $11.24 | $45.75 |
| August 1997 | $9.49 | $38.62 |
| July 1997 | $9.02 | $36.81 |
| June 1997 | $9.26 | $37.75 |
| May 1997 | $7.88 | $32.12 |
| April 1997 | $8.84 | $36.12 |
| March 1997 | $9.11 | $37.25 |
| February 1997 | $9.72 | $39.75 |
| January 1997 | $9.78 | $40 |
| December 1996 | $8.79 | $36 |
| November 1996 | $8.82 | $36.12 |
| October 1996 | $7.58 | $31.12 |
| September 1996 | $7.28 | $29.88 |
| August 1996 | $7.34 | $30.12 |
| July 1996 | $7.01 | $28.88 |
| June 1996 | $6.92 | $28.50 |
| May 1996 | $7.38 | $30.38 |
| April 1996 | $7.16 | $29.50 |
| March 1996 | $6.66 | $27.50 |
| February 1996 | $6.48 | $26.75 |
| January 1996 | $6.49 | $26.88 |
| December 1995 | $5.76 | $23.88 |
| November 1995 | $6.10 | $25.25 |
| October 1995 | $5.90 | $24.50 |
| September 1995 | $7.07 | $29.38 |
| August 1995 | $6.26 | $26 |
| July 1995 | $5.70 | $23.75 |
| June 1995 | $4.68 | $19.50 |
| May 1995 | $5.04 | $21 |
| April 1995 | $4.81 | $20.12 |
| March 1995 | $4.57 | $19.12 |
| February 1995 | $4.36 | $18.25 |
| January 1995 | $3.87 | $16.19 |
| December 1994 | $3.82 | $16 |
| November 1994 | $3.64 | $15.25 |
COF
Price: $142.41
52 week price:
Dividend Yield: 1.64%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 20.08%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 11.95 USD
P/E Ratio: 11.17
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Volume: 3.2 million
Market Capitalization: 55.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 25.49%
DGR5: 11.28%
DGR10: 30.00%
DGR20: 30.00%