Capital One Financial Corporation ( COF) - Price History
Monthly price history for COF (Capital One Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $194.72 | $194.72 |
| September 2026 | $193.07 | $193.07 |
| August 2026 | $214.51 | $214.51 |
| July 2026 | $208.27 | $209.01 |
| June 2026 | $199.91 | $200.62 |
| May 2026 | $187.27 | $187.93 |
| April 2026 | $189.81 | $191.30 |
| March 2026 | $181.01 | $182.43 |
| February 2026 | $194.12 | $195.64 |
| January 2026 | $216.40 | $218.93 |
| December 2025 | $239.56 | $242.36 |
| November 2025 | $216.54 | $219.07 |
| October 2025 | $216.62 | $219.99 |
| September 2025 | $209.33 | $212.58 |
| August 2025 | $223.74 | $227.22 |
| July 2025 | $211.14 | $215 |
| June 2025 | $208.94 | $212.76 |
| May 2025 | $185.75 | $189.15 |
| April 2025 | $176.46 | $180.26 |
| March 2025 | $175.52 | $179.30 |
| February 2025 | $196.32 | $200.55 |
| January 2025 | $198.82 | $203.71 |
| December 2024 | $174.04 | $178.32 |
| November 2024 | $187.40 | $192.01 |
| October 2024 | $158.37 | $162.79 |
| September 2024 | $145.66 | $149.73 |
| August 2024 | $142.94 | $146.93 |
| July 2024 | $146.63 | $151.40 |
| June 2024 | $134.09 | $138.45 |
| May 2024 | $133.30 | $137.63 |
| April 2024 | $138.33 | $143.43 |
| March 2024 | $143.59 | $148.89 |
| February 2024 | $132.72 | $137.61 |
| January 2024 | $129.93 | $135.32 |
| December 2023 | $125.90 | $131.12 |
| November 2023 | $107.21 | $111.66 |
| October 2023 | $96.70 | $101.29 |
| September 2023 | $92.65 | $97.05 |
| August 2023 | $97.75 | $102.39 |
| July 2023 | $111.12 | $117.02 |
| June 2023 | $103.85 | $109.37 |
| May 2023 | $98.95 | $104.21 |
| April 2023 | $91.76 | $97.30 |
| March 2023 | $90.68 | $96.16 |
| February 2023 | $102.87 | $109.08 |
| January 2023 | $111.67 | $119 |
| December 2022 | $87.23 | $92.96 |
| November 2022 | $96.88 | $103.24 |
| October 2022 | $98.90 | $106.02 |
| September 2022 | $85.98 | $92.17 |
| August 2022 | $98.72 | $105.82 |
| July 2022 | $101.88 | $109.83 |
| June 2022 | $96.65 | $104.19 |
| May 2022 | $118.61 | $127.86 |
| April 2022 | $114.99 | $124.62 |
| March 2022 | $121.15 | $131.29 |
| February 2022 | $141.43 | $153.27 |
| January 2022 | $134.88 | $146.73 |
| December 2021 | $133.37 | $145.09 |
| November 2021 | $129.18 | $140.53 |
| October 2021 | $138.30 | $151.03 |
| September 2021 | $148.32 | $161.97 |
| August 2021 | $151.98 | $165.97 |
| July 2021 | $146.98 | $161.70 |
| June 2021 | $140.61 | $154.69 |
| May 2021 | $146.14 | $160.78 |
| April 2021 | $135.16 | $149.08 |
| March 2021 | $115.35 | $127.23 |
| February 2021 | $108.97 | $120.19 |
| January 2021 | $94.20 | $104.26 |
| December 2020 | $89.32 | $98.85 |
| November 2020 | $77.38 | $85.64 |
| October 2020 | $65.95 | $73.08 |
| September 2020 | $64.85 | $71.86 |
| August 2020 | $62.29 | $69.03 |
| July 2020 | $57.48 | $63.80 |
| June 2020 | $56.39 | $62.59 |
| May 2020 | $61.30 | $68.04 |
| April 2020 | $57.96 | $64.76 |
| March 2020 | $45.13 | $50.42 |
| February 2020 | $79 | $88.26 |
| January 2020 | $88.98 | $99.80 |
| December 2019 | $91.76 | $102.91 |
| November 2019 | $89.17 | $100.01 |
| October 2019 | $82.80 | $93.25 |
| September 2019 | $80.79 | $90.98 |
| August 2019 | $76.92 | $86.62 |
| July 2019 | $81.71 | $92.42 |
| June 2019 | $80.22 | $90.74 |
| May 2019 | $75.92 | $85.87 |
| April 2019 | $81.70 | $92.83 |
| March 2019 | $71.90 | $81.69 |
| February 2019 | $73.56 | $83.58 |
| January 2019 | $70.57 | $80.59 |
| December 2018 | $66.19 | $75.59 |
| November 2018 | $78.53 | $89.68 |
| October 2018 | $77.85 | $89.30 |
| September 2018 | $82.76 | $94.93 |
| August 2018 | $86.39 | $99.09 |
| July 2018 | $81.89 | $94.32 |
| June 2018 | $79.79 | $91.90 |
| May 2018 | $81.61 | $94 |
| April 2018 | $78.34 | $90.62 |
| March 2018 | $82.83 | $95.82 |
| February 2018 | $84.65 | $97.93 |
| January 2018 | $89.48 | $103.96 |
| December 2017 | $85.70 | $99.58 |
| November 2017 | $79.18 | $92 |
| October 2017 | $78.98 | $92.18 |
| September 2017 | $72.53 | $84.66 |
| August 2017 | $68.21 | $79.61 |
| July 2017 | $73.49 | $86.18 |
| June 2017 | $70.46 | $82.62 |
| May 2017 | $65.59 | $76.92 |
| April 2017 | $68.21 | $80.38 |
| March 2017 | $73.54 | $86.66 |
| February 2017 | $79.65 | $93.86 |
| January 2017 | $73.82 | $87.39 |
| December 2016 | $73.69 | $87.24 |
| November 2016 | $70.99 | $84.04 |
| October 2016 | $62.20 | $74.04 |
| September 2016 | $60.34 | $71.83 |
| August 2016 | $60.15 | $71.60 |
| July 2016 | $56.01 | $67.08 |
| June 2016 | $53.03 | $63.51 |
| May 2016 | $61.16 | $73.24 |
| April 2016 | $60.10 | $72.39 |
| March 2016 | $57.55 | $69.31 |
| February 2016 | $54.57 | $65.73 |
| January 2016 | $54.13 | $65.62 |
| December 2015 | $59.54 | $72.18 |
| November 2015 | $64.77 | $78.51 |
| October 2015 | $64.76 | $78.90 |
| September 2015 | $59.53 | $72.52 |
| August 2015 | $63.82 | $77.75 |
| July 2015 | $66.08 | $81.30 |
| June 2015 | $71.50 | $87.97 |
| May 2015 | $67.92 | $83.56 |
| April 2015 | $65.40 | $80.85 |
| March 2015 | $63.75 | $78.82 |
| February 2015 | $63.66 | $78.71 |
| January 2015 | $58.98 | $73.21 |
| December 2014 | $66.50 | $82.55 |
| November 2014 | $67.03 | $83.20 |
| October 2014 | $66.44 | $82.77 |
| September 2014 | $65.51 | $81.62 |
| August 2014 | $65.87 | $82.06 |
| July 2014 | $63.60 | $79.54 |
| June 2014 | $66.05 | $82.60 |
| May 2014 | $63.08 | $78.89 |
| April 2014 | $58.86 | $73.90 |
| March 2014 | $61.46 | $77.16 |
| February 2014 | $58.48 | $73.43 |
| January 2014 | $55.99 | $70.61 |
| December 2013 | $60.75 | $76.61 |
| November 2013 | $56.80 | $71.63 |
| October 2013 | $54.22 | $68.67 |
| September 2013 | $54.28 | $68.74 |
| August 2013 | $50.97 | $64.55 |
| July 2013 | $54.26 | $69.02 |
| June 2013 | $49.38 | $62.81 |
| May 2013 | $47.90 | $60.93 |
| April 2013 | $45.20 | $57.78 |
| March 2013 | $42.98 | $54.95 |
| February 2013 | $39.92 | $51.03 |
| January 2013 | $44.02 | $56.32 |
| December 2012 | $45.27 | $57.93 |
| November 2012 | $45.02 | $57.60 |
| October 2012 | $46.99 | $60.17 |
| September 2012 | $44.52 | $57.01 |
| August 2012 | $44.14 | $56.53 |
| July 2012 | $44.07 | $56.49 |
| June 2012 | $42.65 | $54.66 |
| May 2012 | $40.08 | $51.37 |
| April 2012 | $43.24 | $55.48 |
| March 2012 | $43.45 | $55.74 |
| February 2012 | $39.44 | $50.60 |
| January 2012 | $35.62 | $45.75 |
| December 2011 | $32.93 | $42.29 |
| November 2011 | $34.77 | $44.66 |
| October 2011 | $35.51 | $45.66 |
| September 2011 | $30.82 | $39.63 |
| August 2011 | $35.81 | $46.05 |
| July 2011 | $37.13 | $47.80 |
| June 2011 | $40.13 | $51.67 |
| May 2011 | $42.21 | $54.34 |
| April 2011 | $42.47 | $54.73 |
| March 2011 | $40.32 | $51.96 |
| February 2011 | $38.62 | $49.77 |
| January 2011 | $37.34 | $48.16 |
| December 2010 | $33 | $42.56 |
| November 2010 | $28.86 | $37.23 |
| October 2010 | $28.86 | $37.27 |
| September 2010 | $30.62 | $39.55 |
| August 2010 | $29.32 | $37.87 |
| July 2010 | $32.74 | $42.33 |
| June 2010 | $31.17 | $40.30 |
| May 2010 | $31.94 | $41.30 |
| April 2010 | $33.53 | $43.41 |
| March 2010 | $31.99 | $41.41 |
| February 2010 | $29.16 | $37.75 |
| January 2010 | $28.43 | $36.86 |
| December 2009 | $29.58 | $38.34 |
| November 2009 | $29.59 | $38.36 |
| October 2009 | $28.20 | $36.60 |
| September 2009 | $27.53 | $35.73 |
| August 2009 | $28.73 | $37.29 |
| July 2009 | $23.61 | $30.70 |
| June 2009 | $16.83 | $21.88 |
| May 2009 | $18.80 | $24.44 |
| April 2009 | $12.85 | $16.74 |
| March 2009 | $9.39 | $12.24 |
| February 2009 | $9.25 | $12.05 |
| January 2009 | $11.84 | $15.84 |
| December 2008 | $23.83 | $31.89 |
| November 2008 | $25.71 | $34.41 |
| October 2008 | $28.94 | $39.12 |
| September 2008 | $37.73 | $51 |
| August 2008 | $32.66 | $44.14 |
| July 2008 | $30.71 | $41.86 |
| June 2008 | $27.89 | $38.01 |
| May 2008 | $35.31 | $48.12 |
| April 2008 | $38.62 | $53 |
| March 2008 | $35.86 | $49.22 |
| February 2008 | $33.54 | $46.03 |
| January 2008 | $39.50 | $54.62 |
| December 2007 | $34.18 | $47.26 |
| November 2007 | $38.55 | $53.31 |
| October 2007 | $47.41 | $65.59 |
| September 2007 | $48.02 | $66.43 |
| August 2007 | $46.74 | $64.66 |
| July 2007 | $51.12 | $70.76 |
| June 2007 | $56.67 | $78.44 |
| May 2007 | $57.64 | $79.78 |
| April 2007 | $53.64 | $74.26 |
| March 2007 | $54.50 | $75.46 |
| February 2007 | $55.64 | $77.03 |
| January 2007 | $58.05 | $80.40 |
| December 2006 | $55.47 | $76.82 |
| November 2006 | $56.23 | $77.88 |
| October 2006 | $57.26 | $79.33 |
| September 2006 | $56.78 | $78.66 |
| August 2006 | $52.76 | $73.10 |
| July 2006 | $55.81 | $77.35 |
| June 2006 | $61.65 | $85.45 |
| May 2006 | $59.72 | $82.77 |
| April 2006 | $62.49 | $86.64 |
| March 2006 | $58.08 | $80.52 |
| February 2006 | $63.19 | $87.60 |
| January 2006 | $60.06 | $83.30 |
| December 2005 | $62.30 | $86.40 |
| November 2005 | $59.89 | $83.06 |
| October 2005 | $55.03 | $76.35 |
| September 2005 | $57.32 | $79.52 |
| August 2005 | $59.28 | $82.24 |
| July 2005 | $59.45 | $82.50 |
| June 2005 | $57.65 | $80.01 |
| May 2005 | $54.33 | $75.40 |
| April 2005 | $51.06 | $70.89 |
| March 2005 | $53.86 | $74.77 |
| February 2005 | $55.23 | $76.68 |
| January 2005 | $56.37 | $78.28 |
| December 2004 | $60.64 | $84.21 |
| November 2004 | $56.58 | $78.58 |
| October 2004 | $53.09 | $73.76 |
| September 2004 | $53.19 | $73.90 |
| August 2004 | $48.77 | $67.76 |
| July 2004 | $49.88 | $69.32 |
| June 2004 | $49.20 | $68.38 |
| May 2004 | $50.41 | $70.06 |
| April 2004 | $47.13 | $65.53 |
| March 2004 | $54.25 | $75.43 |
| February 2004 | $50.86 | $70.72 |
| January 2004 | $51.10 | $71.08 |
| December 2003 | $44.06 | $61.29 |
| November 2003 | $42.93 | $59.72 |
| October 2003 | $43.69 | $60.80 |
| September 2003 | $40.99 | $57.04 |
| August 2003 | $38.37 | $53.40 |
| July 2003 | $34.41 | $47.91 |
| June 2003 | $35.32 | $49.18 |
| May 2003 | $34.59 | $48.17 |
| April 2003 | $30.05 | $41.87 |
| March 2003 | $21.54 | $30.01 |
| February 2003 | $22.23 | $30.97 |
| January 2003 | $22.27 | $31.05 |
| December 2002 | $21.31 | $29.72 |
| November 2002 | $24.24 | $33.80 |
| October 2002 | $21.83 | $30.47 |
| September 2002 | $25.02 | $34.92 |
| August 2002 | $25.56 | $35.67 |
| July 2002 | $22.69 | $31.70 |
| June 2002 | $43.69 | $61.05 |
| May 2002 | $44.69 | $62.44 |
| April 2002 | $42.84 | $59.89 |
| March 2002 | $45.68 | $63.85 |
| February 2002 | $35.25 | $49.27 |
| January 2002 | $35.87 | $50.17 |
| December 2001 | $38.57 | $53.95 |
| November 2001 | $35.77 | $50.03 |
| October 2001 | $29.52 | $41.31 |
| September 2001 | $32.89 | $46.03 |
| August 2001 | $39.73 | $55.61 |
| July 2001 | $45.90 | $64.27 |
| June 2001 | $42.96 | $60.15 |
| May 2001 | $46.50 | $65.11 |
| April 2001 | $44.88 | $62.86 |
| March 2001 | $39.62 | $55.50 |
| February 2001 | $39.44 | $55.25 |
| January 2001 | $44.97 | $63.02 |
| December 2000 | $46.96 | $65.81 |
| November 2000 | $39.83 | $55.81 |
| October 2000 | $45.03 | $63.12 |
| September 2000 | $49.98 | $70.06 |
| August 2000 | $43.03 | $60.33 |
| July 2000 | $41.78 | $58.59 |
| June 2000 | $31.82 | $44.62 |
| May 2000 | $33.69 | $47.25 |
| April 2000 | $31.17 | $43.75 |
| March 2000 | $34.16 | $47.94 |
| February 2000 | $26.23 | $36.81 |
| January 2000 | $29.19 | $41 |
| December 1999 | $34.31 | $48.19 |
| November 1999 | $33.15 | $46.56 |
| October 1999 | $37.72 | $53 |
| September 1999 | $27.75 | $39 |
| August 1999 | $26.86 | $37.75 |
| July 1999 | $32.98 | $46.38 |
| June 1999 | $39.60 | $55.69 |
| May 1999 | $35.72 | $150.69 |
| April 1999 | $41.15 | $173.69 |
| March 1999 | $35.78 | $151 |
| February 1999 | $30.24 | $127.62 |
| January 1999 | $31.34 | $132.38 |
| December 1998 | $27.23 | $115 |
| November 1998 | $26.04 | $110 |
| October 1998 | $24.07 | $101.75 |
| September 1998 | $24.38 | $103.06 |
| August 1998 | $20.70 | $87.50 |
| July 1998 | $27.44 | $116.06 |
| June 1998 | $29.36 | $124.19 |
| May 1998 | $23.60 | $99.81 |
| April 1998 | $22.69 | $96.06 |
| March 1998 | $18.63 | $78.88 |
| February 1998 | $15.87 | $67.19 |
| January 1998 | $15.36 | $65.12 |
| December 1997 | $12.78 | $54.19 |
| November 1997 | $10.69 | $45.31 |
| October 1997 | $10.76 | $45.62 |
| September 1997 | $10.78 | $45.75 |
| August 1997 | $9.10 | $38.62 |
| July 1997 | $8.65 | $36.81 |
| June 1997 | $8.87 | $37.75 |
| May 1997 | $7.55 | $32.12 |
| April 1997 | $8.47 | $36.12 |
| March 1997 | $8.74 | $37.25 |
| February 1997 | $9.32 | $39.75 |
| January 1997 | $9.38 | $40 |
| December 1996 | $8.42 | $36 |
| November 1996 | $8.45 | $36.12 |
| October 1996 | $7.26 | $31.12 |
| September 1996 | $6.92 | $29.88 |
| August 1996 | $6.98 | $30.12 |
| July 1996 | $6.67 | $28.88 |
| June 1996 | $6.58 | $28.50 |
| May 1996 | $7.02 | $30.38 |
| April 1996 | $6.82 | $29.50 |
| March 1996 | $6.34 | $27.50 |
| February 1996 | $6.16 | $26.75 |
| January 1996 | $6.17 | $26.88 |
| December 1995 | $5.48 | $23.88 |
| November 1995 | $5.80 | $25.25 |
| October 1995 | $5.61 | $24.50 |
| September 1995 | $6.73 | $29.38 |
| August 1995 | $5.95 | $26 |
| July 1995 | $5.36 | $23.75 |
| June 1995 | $4.43 | $19.62 |
| May 1995 | $4.74 | $21 |
| April 1995 | $4.53 | $20.12 |
| March 1995 | $4.30 | $19.12 |
| February 1995 | $4.11 | $18.25 |
| January 1995 | $3.64 | $16.19 |
| December 1994 | $3.60 | $16 |
| November 1994 | $3.43 | $15.25 |
COF
Price: $194.72
52 week price:
Dividend Yield: 1.46%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 22.58%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 18.15 USD
P/E Ratio: 11.41
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 3.2 million
Market Capitalization: 134.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR5: 14.39%
DGR10: 5.88%
DGR20: 30.00%