Capital One Financial Stock Price History
NYSE: COFFinanceMajor BanksUSD
199.26-0.14 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COF price history at a glance
The price history for Capital One Financial (COF) on this page begins on November 14, 1994, when the stock closed at $5.50; it most recently closed at $199.26 on October 5, 2026. The highest price in this record is $259.64, reached on January 5, 2026; the latest close is 23.3% below that peak. Across the 31 complete calendar years in the table, COF finished higher in 21 and lower in 10. Its best year was 1998 (+112.0%) and its worst was 2002 (-44.2%).
Over roughly 32 years the share price changed +3522.9%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, COF has lost 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $259.64
- Date of high
- Jan 5, 2026
- Low since 1994
- $4.63
- Date of low
- Dec 5, 1994
- 52-week high
- $259.64
- 52-week low
- $174.24
- IPO year
- 1994
- Last close
- $199.26
COF returns
1 week
+2.33%
1 month
-5.50%
3 months
-1.12%
6 months
+3.24%
Year to date
-17.78%
1 year
-5.45%
3 years
+109.31%
5 years
+18.34%
COF price return, excluding dividends.
COF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 199.26 | -19.63% |
| 2025 | 247.93 | +37.41% |
| 2024 | 180.43 | +37.61% |
| 2023 | 131.12 | +41.05% |
| 2022 | 92.96 | -35.93% |
| 2021 | 145.09 | +46.78% |
| 2020 | 98.85 | -3.09% |
| 2019 | 102.00 | +28.24% |
| 2018 | 79.54 | -20.12% |
| 2017 | 99.58 | +14.14% |
| 2016 | 87.24 | +20.86% |
| 2015 | 72.18 | -12.50% |
| 2014 | 82.49 | +6.66% |
| 2013 | 77.34 | +24.82% |
| 2012 | 61.96 | +46.51% |
| 2011 | 42.29 | -0.63% |
| 2010 | 42.56 | +11.01% |
| 2009 | 38.34 | +15.10% |
| 2008 | 33.31 | -27.54% |
| 2007 | 45.97 | -40.16% |
| 2006 | 76.82 | -11.09% |
| 2005 | 86.40 | +2.60% |
| 2004 | 84.21 | +39.81% |
| 2003 | 60.23 | +89.70% |
| 2002 | 31.75 | -44.20% |
| 2001 | 56.90 | -13.54% |
| 2000 | 65.81 | +36.58% |
| 1999 | 48.19 | +25.71% |
| 1998 | 38.33 | +111.98% |
| 1997 | 18.08 | +57.25% |
| 1996 | 11.50 | +44.50% |
| 1995 | 7.96 | +49.22% |
| 1994* | 5.33 | -3.03% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
COF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 198.61 | 200.51 | 197.57 | 199.26 | -0.07% | |
| 193.50 | 199.57 | 193.03 | 199.40 | +1.78% | |
| 193.38 | 196.32 | 193.38 | 195.91 | +0.05% | |
| 196.22 | 197.92 | 195.58 | 195.82 | +0.35% | |
| 195.10 | 196.99 | 194.08 | 195.14 | +0.22% | |
| 196.24 | 197.04 | 192.93 | 194.72 | +0.12% | |
| 191.97 | 194.78 | 189.78 | 194.48 | +0.73% | |
| 196.34 | 197.00 | 192.91 | 193.07 | -1.73% | |
| 197.60 | 198.04 | 195.31 | 196.46 | 0.00% | |
| 199.32 | 199.49 | 196.08 | 196.46 | -1.87% | |
| 197.08 | 201.69 | 195.40 | 200.20 | +1.83% | |
| 196.20 | 196.99 | 193.71 | 196.61 | +0.26% | |
| 199.11 | 199.81 | 195.84 | 196.10 | -2.22% | |
| 206.76 | 207.00 | 199.56 | 200.55 | -2.13% | |
| 204.96 | 205.62 | 202.32 | 204.92 | +1.23% | |
| 201.30 | 202.97 | 200.28 | 202.43 | +0.19% | |
| 206.25 | 206.55 | 201.92 | 202.04 | -0.57% | |
| 206.38 | 208.33 | 200.55 | 203.19 | -1.77% | |
| 206.07 | 208.82 | 203.00 | 206.85 | +0.08% | |
| 207.35 | 208.86 | 205.71 | 206.68 | -0.78% | |
| 210.64 | 211.29 | 206.30 | 208.30 | +0.57% | |
| 209.63 | 209.99 | 205.30 | 207.11 | -1.78% | |
| 212.72 | 214.31 | 210.86 | 210.86 | -1.45% | |
| 217.43 | 218.64 | 213.90 | 213.96 | -2.57% | |
| 219.00 | 220.77 | 218.01 | 219.60 | -0.41% | |
| 219.16 | 221.10 | 216.87 | 220.50 | +1.80% | |
| 211.73 | 220.56 | 211.73 | 216.60 | +2.49% | |
| 214.10 | 215.94 | 210.52 | 211.34 | -1.48% | |
| 214.25 | 215.44 | 213.03 | 214.51 | -0.54% | |
| 217.32 | 219.15 | 215.60 | 215.67 | -0.46% | |
| 215.97 | 218.69 | 214.56 | 216.67 | -0.25% | |
| 216.24 | 218.25 | 214.93 | 217.21 | +0.45% | |
| 217.89 | 218.15 | 214.94 | 216.24 | -0.01% | |
| 218.99 | 221.51 | 216.13 | 216.27 | -0.75% | |
| 214.62 | 219.17 | 214.62 | 217.91 | +2.56% | |
| 217.37 | 218.91 | 211.32 | 212.48 | -3.74% | |
| 222.47 | 224.61 | 220.11 | 220.73 | -0.33% | |
| 220.43 | 223.59 | 219.51 | 221.47 | +0.01% | |
| 225.52 | 226.80 | 221.34 | 221.45 | -2.59% | |
| 225.95 | 228.14 | 224.41 | 227.34 | +1.57% | |
| 224.19 | 225.50 | 221.19 | 223.83 | +0.62% | |
| 219.52 | 223.21 | 218.60 | 222.44 | +1.50% | |
| 219.01 | 221.24 | 218.46 | 219.15 | +0.08% | |
| 216.76 | 219.33 | 216.45 | 218.97 | +0.56% | |
| 218.49 | 219.64 | 216.50 | 217.76 | -1.02% | |
| 221.38 | 222.32 | 219.32 | 220.00 | -0.74% | |
| 216.42 | 223.62 | 216.42 | 221.63 | -0.13% | |
| 219.33 | 222.92 | 217.45 | 221.91 | +1.94% | |
| 211.84 | 218.96 | 210.00 | 217.68 | +4.15% | |
| 210.00 | 210.89 | 206.90 | 209.01 | -0.54% | |
| 208.55 | 210.53 | 205.14 | 210.14 | +0.69% | |
| 210.00 | 212.45 | 207.85 | 208.71 | -1.74% | |
| 207.52 | 212.57 | 206.94 | 212.41 | +2.59% | |
| 205.85 | 208.48 | 204.97 | 207.05 | +2.08% | |
| 198.51 | 204.44 | 196.51 | 202.84 | +1.44% | |
| 199.96 | 200.30 | 195.89 | 199.96 | -0.70% | |
| 207.53 | 207.53 | 198.78 | 201.36 | -2.36% | |
| 206.44 | 207.41 | 203.12 | 206.22 | -0.27% | |
| 208.00 | 209.65 | 206.23 | 206.77 | -0.61% | |
| 207.50 | 210.46 | 205.86 | 208.03 | -1.84% | |
| 209.88 | 213.32 | 208.89 | 211.93 | +1.46% | |
| 206.63 | 209.86 | 205.56 | 208.89 | +1.75% | |
| 204.51 | 208.36 | 203.51 | 205.29 | +1.12% | |
| 203.85 | 205.28 | 201.78 | 203.02 | +0.74% | |
| 201.76 | 203.65 | 199.95 | 201.52 | +0.71% | |
| 193.03 | 201.01 | 193.03 | 200.10 | +4.25% | |
| 200.97 | 201.00 | 191.38 | 191.95 | -5.39% | |
| 208.00 | 208.73 | 202.41 | 202.89 | -1.75% | |
| 206.59 | 208.09 | 204.06 | 206.50 | +0.67% | |
| 207.50 | 209.06 | 203.04 | 205.12 | +0.15% | |
| 201.82 | 205.83 | 200.75 | 204.82 | +2.09% | |
| 203.26 | 204.79 | 199.84 | 200.62 | -0.82% | |
| 203.66 | 204.56 | 201.50 | 202.28 | -0.84% | |
| 205.10 | 207.08 | 202.55 | 204.00 | -0.44% | |
| 201.68 | 210.10 | 201.68 | 204.90 | +2.20% | |
| 197.65 | 203.32 | 197.21 | 200.48 | +1.35% | |
| 198.28 | 200.70 | 196.47 | 197.81 | -1.44% | |
| 201.69 | 203.34 | 199.07 | 200.70 | -0.41% | |
| 205.73 | 206.84 | 201.21 | 201.53 | +0.33% | |
| 201.68 | 207.30 | 199.77 | 200.87 | +0.12% | |
| 196.97 | 200.90 | 196.00 | 200.62 | +3.08% | |
| 188.85 | 197.44 | 188.84 | 194.62 | +5.35% | |
| 184.03 | 185.50 | 181.70 | 184.73 | +1.48% | |
| 178.37 | 182.36 | 174.24 | 182.04 | +2.48% | |
| 182.15 | 183.70 | 177.55 | 177.63 | -3.12% | |
| 181.66 | 186.41 | 180.29 | 183.35 | +1.64% | |
| 180.75 | 182.49 | 179.78 | 180.39 | -0.15% | |
| 183.93 | 184.52 | 179.32 | 180.67 | -1.38% | |
| 179.79 | 185.62 | 179.51 | 183.20 | +3.14% | |
| 183.69 | 184.42 | 177.05 | 177.62 | -3.38% | |
| 183.36 | 186.34 | 182.58 | 183.84 | -0.39% | |
| 185.59 | 186.47 | 182.02 | 184.56 | -1.79% | |
| 186.78 | 190.08 | 185.85 | 187.93 | +0.49% | |
| 187.62 | 188.14 | 184.08 | 187.02 | -0.94% | |
| 188.46 | 192.03 | 187.59 | 188.80 | +1.28% | |
| 188.17 | 190.67 | 185.61 | 186.42 | -0.73% | |
| 187.47 | 188.40 | 186.56 | 187.79 | +0.61% | |
| 185.72 | 186.68 | 182.54 | 186.66 | -0.30% | |
| 184.13 | 187.23 | 180.00 | 187.23 | +2.86% | |
| 185.38 | 186.21 | 181.49 | 182.03 | -2.75% | |
| 186.27 | 188.84 | 186.13 | 187.17 | 0.00% | |
| 185.68 | 188.31 | 184.87 | 187.17 | +0.74% | |
| 183.16 | 186.40 | 182.00 | 185.79 | +2.34% | |
| 183.90 | 183.90 | 181.30 | 181.54 | -1.18% | |
| 183.93 | 185.84 | 181.41 | 183.71 | -0.12% | |
| 189.59 | 190.44 | 183.76 | 183.93 | -2.93% | |
| 192.94 | 193.15 | 189.15 | 189.48 | -1.61% | |
| 193.25 | 195.23 | 190.66 | 192.59 | -0.42% | |
| 192.23 | 196.00 | 192.23 | 193.40 | +1.96% | |
| 190.41 | 191.48 | 189.05 | 189.68 | -0.13% | |
| 191.30 | 192.85 | 188.85 | 189.92 | -1.04% | |
| 192.58 | 193.37 | 190.35 | 191.91 | +0.32% | |
| 189.88 | 192.31 | 188.26 | 191.30 | +0.24% | |
| 191.87 | 193.42 | 189.68 | 190.84 | -0.66% | |
| 195.50 | 196.00 | 191.60 | 192.10 | -1.04% | |
| 190.93 | 194.80 | 190.50 | 194.11 | +1.42% | |
| 194.82 | 195.44 | 190.98 | 191.39 | -2.66% | |
| 198.47 | 199.77 | 193.21 | 196.63 | -1.40% | |
| 202.50 | 205.77 | 198.12 | 199.43 | -1.52% | |
| 205.22 | 209.59 | 202.31 | 202.50 | -1.56% | |
| 204.77 | 208.28 | 204.15 | 205.71 | -0.37% | |
| 204.62 | 210.84 | 204.62 | 206.47 | +2.87% | |
| 203.50 | 205.11 | 200.68 | 200.71 | -1.12% | |
| 201.46 | 204.41 | 200.38 | 202.98 | +1.57% | |
| 198.00 | 200.76 | 197.68 | 199.84 | +1.16% | |
| 191.04 | 197.67 | 190.11 | 197.55 | +2.36% | |
| 194.12 | 194.71 | 191.52 | 193.00 | -0.89% | |
| 192.33 | 195.86 | 191.57 | 194.73 | +1.18% | |
| 191.40 | 194.15 | 190.38 | 192.46 | +6.24% | |
| 181.64 | 183.50 | 180.24 | 181.15 | -1.66% | |
| 181.74 | 184.23 | 181.33 | 184.21 | +1.26% | |
| 181.00 | 185.14 | 177.72 | 181.92 | -1.40% | |
| 185.61 | 187.41 | 183.67 | 184.50 | +1.13% | |
| 181.90 | 183.85 | 178.93 | 182.43 | +2.41% | |
| 177.73 | 179.52 | 176.59 | 178.13 | +1.15% | |
| 179.70 | 180.25 | 174.98 | 176.10 | -3.31% | |
| 183.45 | 185.06 | 180.57 | 182.12 | -1.68% | |
| 187.74 | 189.78 | 183.80 | 185.23 | +0.32% | |
| 182.02 | 186.53 | 181.55 | 184.64 | +0.35% | |
| 188.78 | 190.99 | 183.85 | 184.00 | +1.40% | |
| 179.24 | 181.55 | 177.53 | 181.46 | +0.96% | |
| 179.36 | 181.60 | 177.57 | 179.73 | -0.23% | |
| 182.04 | 185.20 | 179.79 | 180.14 | -1.79% | |
| 183.12 | 185.74 | 182.59 | 183.42 | +1.47% | |
| 181.60 | 183.99 | 178.95 | 180.77 | +0.55% | |
| 178.76 | 179.92 | 177.28 | 179.79 | +1.32% | |
| 177.88 | 179.51 | 176.36 | 177.45 | -2.51% | |
| 185.49 | 186.75 | 180.65 | 182.02 | -1.54% | |
| 187.00 | 188.25 | 182.25 | 184.87 | -0.46% | |
| 183.11 | 186.25 | 178.73 | 185.73 | -1.05% | |
| 188.00 | 188.41 | 184.30 | 187.71 | -3.38% | |
| 195.49 | 197.19 | 191.96 | 194.27 | -0.80% | |
| 194.51 | 197.01 | 192.93 | 195.83 | +1.08% | |
| 188.90 | 195.81 | 188.30 | 193.73 | -0.30% | |
| 191.56 | 196.40 | 188.34 | 194.32 | -0.67% | |
| 200.35 | 200.52 | 193.61 | 195.64 | -6.15% | |
| 207.66 | 211.00 | 206.58 | 208.47 | +1.30% | |
| 199.10 | 206.23 | 198.64 | 205.79 | +4.70% | |
| 189.74 | 198.66 | 187.50 | 196.56 | +3.45% | |
| 206.45 | 207.75 | 189.94 | 190.00 | -8.84% | |
| 204.26 | 208.48 | 202.31 | 208.42 | +1.64% | |
| 207.93 | 208.68 | 203.32 | 205.06 | -2.30% | |
| 207.32 | 210.62 | 206.41 | 209.88 | +1.52% | |
| 207.50 | 211.22 | 205.33 | 206.74 | -0.30% | |
| 206.20 | 208.74 | 202.24 | 207.37 | +0.23% | |
| 217.00 | 217.78 | 204.55 | 206.89 | -3.50% | |
| 222.00 | 223.64 | 214.00 | 214.39 | -2.52% | |
| 222.48 | 226.50 | 218.22 | 219.93 | -1.27% | |
| 221.46 | 223.89 | 220.02 | 222.76 | -0.01% | |
| 220.54 | 224.59 | 220.00 | 222.79 | +2.70% | |
| 223.70 | 225.13 | 214.65 | 216.93 | -3.78% | |
| 223.68 | 227.72 | 223.00 | 225.46 | +0.95% | |
| 224.89 | 227.45 | 218.97 | 223.34 | -0.15% | |
| 218.25 | 225.14 | 217.35 | 223.68 | +2.17% | |
| 217.95 | 221.14 | 216.88 | 218.93 | -0.17% | |
| 220.20 | 223.12 | 217.26 | 219.31 | +0.41% | |
| 217.03 | 223.48 | 217.03 | 218.41 | +0.60% | |
| 220.01 | 220.25 | 214.57 | 217.11 | -1.39% | |
| 217.87 | 222.11 | 216.53 | 220.18 | +1.33% | |
| 223.79 | 227.06 | 216.82 | 217.30 | -7.56% | |
| 233.05 | 237.98 | 232.31 | 235.07 | +1.76% | |
| 229.68 | 233.63 | 229.01 | 231.01 | +1.00% | |
| 233.05 | 237.00 | 227.66 | 228.72 | -4.36% | |
| 240.73 | 243.36 | 237.59 | 239.14 | +0.92% | |
| 235.20 | 239.82 | 235.20 | 236.97 | +1.09% | |
| 230.31 | 234.53 | 224.26 | 234.42 | +1.30% | |
| 234.60 | 235.40 | 230.02 | 231.41 | -0.77% | |
| 229.95 | 236.18 | 228.70 | 233.20 | -6.42% | |
| 256.00 | 256.51 | 249.09 | 249.20 | -2.53% | |
| 253.00 | 257.46 | 252.00 | 255.68 | +0.96% | |
| 257.24 | 258.71 | 252.37 | 253.25 | -1.82% | |
| 250.97 | 259.64 | 250.00 | 257.94 | +2.97% | |
| 247.55 | 253.35 | 247.45 | 250.51 | +1.04% | |
| 244.35 | 247.99 | 242.50 | 247.93 | +2.30% | |
| 245.00 | 245.00 | 242.34 | 242.36 | -0.66% | |
| 246.04 | 246.09 | 243.76 | 243.97 | -0.72% | |
| 249.46 | 249.74 | 245.40 | 245.75 | -1.43% | |
| 247.67 | 249.73 | 247.67 | 249.32 | +0.42% | |
| 248.00 | 249.65 | 247.47 | 248.27 | +0.27% | |
| 246.34 | 247.91 | 246.22 | 247.60 | +0.34% | |
| 245.00 | 247.25 | 243.02 | 246.77 | +1.25% | |
| 241.92 | 244.77 | 240.74 | 243.73 | +0.38% | |
| 241.08 | 244.79 | 241.08 | 242.80 | +1.38% | |
| 242.63 | 244.82 | 238.87 | 239.50 | -0.87% | |
| 240.37 | 242.50 | 239.09 | 241.61 | +0.75% | |
| 239.38 | 241.00 | 238.05 | 239.81 | +0.82% | |
| 240.56 | 241.24 | 236.01 | 237.87 | -0.59% | |
| 237.48 | 243.31 | 237.00 | 239.29 | +0.64% | |
| 229.95 | 238.47 | 229.14 | 237.76 | +3.01% | |
| 230.59 | 234.97 | 228.63 | 230.81 | +0.10% | |
| 231.10 | 233.04 | 229.44 | 230.59 | -0.04% | |
| 228.56 | 233.01 | 228.56 | 230.68 | +0.42% | |
| 226.80 | 230.96 | 226.48 | 229.71 | +1.09% | |
| 223.93 | 228.41 | 222.98 | 227.24 | +1.45% | |
| 221.54 | 224.89 | 219.87 | 224.00 | +1.65% | |
| 218.15 | 223.03 | 217.56 | 220.37 | +0.59% | |
| 218.73 | 220.80 | 217.55 | 219.07 | +0.74% | |
| 214.60 | 219.15 | 214.50 | 217.47 | +1.41% | |
| 208.98 | 215.68 | 208.13 | 214.45 | +2.69% | |
| 209.03 | 210.53 | 206.41 | 208.84 | +0.47% | |
| 203.46 | 209.43 | 201.90 | 207.87 | +2.79% | |
| 206.38 | 209.95 | 201.16 | 202.22 | -0.09% | |
| 200.97 | 203.04 | 200.00 | 202.40 | +1.18% | |
| 199.79 | 204.50 | 199.44 | 200.04 | -0.48% | |
| 209.81 | 210.58 | 199.09 | 201.01 | -4.80% | |
| 213.96 | 214.84 | 209.63 | 211.15 | -2.61% | |
| 220.61 | 223.32 | 215.52 | 216.80 | -2.40% | |
| 220.20 | 223.57 | 219.69 | 222.13 | +0.63% | |
| 220.13 | 222.19 | 218.25 | 220.75 | +0.18% | |
| 219.11 | 222.82 | 218.21 | 220.36 | +1.17% | |
| 216.12 | 219.06 | 213.30 | 217.82 | +0.43% | |
| 221.42 | 222.86 | 215.90 | 216.88 | -2.04% | |
| 220.28 | 223.43 | 217.56 | 221.40 | +0.33% | |
| 219.26 | 222.00 | 217.54 | 220.68 | -0.46% | |
| 219.99 | 222.50 | 218.03 | 221.70 | +0.78% | |
| 218.00 | 221.11 | 217.19 | 219.99 | +0.74% | |
| 218.23 | 222.98 | 217.98 | 218.38 | -0.10% | |
| 218.50 | 222.45 | 217.09 | 218.59 | -1.09% | |
| 223.19 | 223.77 | 219.81 | 220.99 | -1.12% | |
| 227.42 | 227.59 | 222.36 | 223.49 | -0.68% | |
| 224.03 | 227.62 | 222.85 | 225.01 | +2.26% | |
| 222.00 | 222.67 | 218.60 | 220.04 | -0.15% | |
| 227.01 | 228.42 | 220.08 | 220.38 | +1.53% | |
| 214.50 | 218.59 | 214.11 | 217.05 | +1.01% | |
| 212.53 | 215.72 | 212.03 | 214.87 | +1.67% | |
| 204.38 | 212.20 | 204.38 | 211.34 | +4.03% | |
| 214.48 | 216.25 | 200.60 | 203.15 | -5.56% | |
| 216.55 | 218.00 | 213.26 | 215.10 | +0.42% | |
| 206.12 | 216.73 | 206.12 | 214.20 | +3.17% | |
| 205.25 | 207.80 | 204.30 | 207.61 | +2.53% | |
| 211.48 | 212.44 | 202.02 | 202.49 | -3.91% | |
| 212.43 | 213.72 | 210.24 | 210.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COF chart for longer ranges.