NYSE:COF | Historical Stock Price | CAPITAL ONE FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.59$11.05$26.60$64.02$154.10$370.891994-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$38.33$39.63598,500——
1998-12-30$39.21$40.53597,900——
1998-12-29$39.46$40.79725,700——
1998-12-28$40.23$41.59337,500——
1998-12-24$40.38$41.74165,600——
1998-12-23$40.67$42.04758,400——
1998-12-22$40.33$41.691,099,500——
1998-12-21$40.65$42.021,563,900——
1998-12-18$39.90$41.242,337,300——
1998-12-17$37.94$39.221,995,900——
1998-12-16$35.96$37.171,236,300——
1998-12-15$35.79$37.001,653,600——
1998-12-14$33.90$35.041,110,900——
1998-12-11$33.63$34.762,276,100——
1998-12-10$33.94$35.081,690,500——
1998-12-09$35.58$36.781,231,200——
1998-12-08$35.67$36.873,159,000——
1998-12-07$37.58$38.85947,100——
1998-12-04$36.38$37.60996,300——
1998-12-03$35.06$36.25870,600——
1998-12-02$35.54$36.74725,100——
1998-12-01$35.96$37.171,543,200——
1998-11-30$36.67$37.901,032,900——
1998-11-27$37.17$38.42525,900——
1998-11-25$36.65$37.88901,500——
1998-11-24$37.00$38.251,622,700——
1998-11-23$38.33$39.632,305,200——
1998-11-20$34.67$35.841,027,200——
1998-11-19$34.10$35.251,109,400——
1998-11-18$34.19$35.341,302,000——
1998-11-17$35.40$36.592,718,600——
1998-11-16$33.21$34.331,101,600——
1998-11-13$33.94$35.081,657,800——
1998-11-12$32.17$33.251,057,800——
1998-11-11$32.38$33.472,214,300——
1998-11-10$33.02$34.141,957,800——
1998-11-09$34.02$35.142,109,600——
1998-11-06$35.81$36.992,223,900——
1998-11-05$35.67$36.842,518,200——
1998-11-04$33.23$34.321,878,000——
1998-11-03$32.27$33.332,740,800——
1998-11-02$32.69$33.763,252,300——
1998-10-30$33.92$35.031,961,400——
1998-10-29$31.96$33.012,019,000——
1998-10-28$31.00$32.021,484,400——
1998-10-27$30.35$31.352,373,600——
1998-10-26$31.00$32.022,515,500——
1998-10-23$32.00$33.052,057,100——
1998-10-22$31.83$32.882,218,200——
1998-10-21$31.15$32.173,969,000——
1998-10-20$30.54$31.553,699,300——
1998-10-19$31.33$32.372,803,500——
1998-10-16$29.21$30.175,145,600——
1998-10-15$28.98$29.934,447,500——
1998-10-14$25.29$26.123,540,300——
1998-10-13$24.50$25.318,670,900——
1998-10-12$23.75$24.536,183,600——
1998-10-09$23.54$24.329,795,600——
1998-10-08$20.69$21.3710,429,800——
1998-10-07$22.33$23.0710,114,500——
1998-10-06$28.33$29.274,396,800——
1998-10-05$30.17$31.163,235,500——
1998-10-02$32.21$33.275,322,000——
1998-10-01$30.33$31.333,231,300——
1998-09-30$34.35$35.491,634,100——
1998-09-29$37.08$38.301,279,800——
1998-09-28$37.33$38.56963,300——
1998-09-25$37.13$38.351,368,600——
1998-09-24$37.58$38.822,246,400——
1998-09-23$38.06$39.321,742,700——
1998-09-22$36.40$37.591,539,900——
1998-09-21$35.81$36.992,013,300——
1998-09-18$35.67$36.841,565,700——
1998-09-17$34.65$35.792,300,100——
1998-09-16$36.50$37.703,654,000——
1998-09-15$34.81$35.964,195,200——
1998-09-14$31.35$32.392,098,500——
1998-09-11$30.50$31.503,913,500——
1998-09-10$28.00$28.922,391,300——
1998-09-09$30.02$31.011,964,100——
1998-09-08$31.00$32.022,989,800——
1998-09-04$28.85$29.802,501,700——
1998-09-03$30.33$31.332,835,600——
1998-09-02$31.15$32.173,179,100——
1998-09-01$31.02$32.043,766,800——
1998-08-31$29.17$30.135,966,700——
1998-08-28$34.81$35.964,455,300——
1998-08-27$35.81$36.993,419,100——
1998-08-26$38.98$40.261,022,100——
1998-08-25$39.79$41.101,183,800——
1998-08-24$38.79$40.07793,800——
1998-08-21$38.54$39.811,674,600——
1998-08-20$39.54$40.84920,100——
1998-08-19$39.29$40.591,199,100——
1998-08-18$39.38$40.671,406,700——
1998-08-17$38.48$39.751,021,800——
1998-08-14$38.02$39.271,461,000——
1998-08-13$38.04$39.29676,500——
1998-08-12$38.08$39.341,283,700——
1998-08-11$38.02$39.271,416,000——
1998-08-10$38.88$40.131,090,200——
1998-08-07$37.83$39.05793,800——
1998-08-06$37.44$38.64858,300——
1998-08-05$36.85$38.042,256,600——
1998-08-04$36.65$37.831,465,800——
1998-08-03$37.60$38.82941,100——
1998-07-31$38.69$39.931,144,500——
1998-07-30$38.44$39.681,185,900——
1998-07-29$36.71$37.89963,600——
1998-07-28$36.67$37.851,620,600——
1998-07-27$37.96$39.181,298,700——
1998-07-24$37.67$38.881,206,600——
1998-07-23$38.63$39.87792,300——
1998-07-22$38.75$40.001,641,000——
1998-07-21$39.58$40.861,208,400——
1998-07-20$40.90$42.211,350,900——
1998-07-17$41.38$42.712,808,600——
1998-07-16$41.56$42.902,362,500——
1998-07-15$42.38$43.74916,200——
1998-07-14$42.85$44.241,487,400——
1998-07-13$41.88$43.22902,100——
1998-07-10$42.33$43.701,897,200——
1998-07-09$42.69$44.062,562,600——
1998-07-08$42.44$43.811,425,600——
1998-07-07$41.60$42.941,288,200——
1998-07-06$41.02$42.341,239,600——
1998-07-02$41.00$42.321,927,500——
1998-07-01$41.79$43.143,197,400——
1998-06-30$41.40$42.7311,581,200——
1998-06-29$39.85$41.141,769,400——
1998-06-26$38.96$40.211,164,000——
1998-06-25$38.65$39.892,402,100——
1998-06-24$38.29$39.532,889,000——
1998-06-23$36.85$38.04646,800——
1998-06-22$36.23$37.40907,500——
1998-06-19$35.13$36.261,337,400——
1998-06-18$35.71$36.86724,800——
1998-06-17$34.75$35.87878,400——
1998-06-16$33.75$34.84953,700——
1998-06-15$33.75$34.841,587,600——
1998-06-12$34.46$35.573,055,800——
1998-06-11$33.67$34.75565,500——
1998-06-10$33.79$34.88646,200——
1998-06-09$33.98$35.07805,500——
1998-06-08$34.04$35.141,067,100——
1998-06-05$34.17$35.271,118,100——
1998-06-04$33.92$35.011,164,000——
1998-06-03$33.52$34.601,536,900——
1998-06-02$33.19$34.26583,800——
1998-06-01$33.15$34.21460,500——
1998-05-29$33.27$34.34337,200——
1998-05-28$32.92$33.98963,600——
1998-05-27$33.15$34.211,384,200——
1998-05-26$33.00$34.06858,300——
1998-05-22$33.90$34.99585,300——
1998-05-21$34.08$35.18720,900——
1998-05-20$33.77$34.86727,500——
1998-05-19$33.63$34.711,024,500——
1998-05-18$33.54$34.62833,700——
1998-05-15$32.98$34.04379,500——
1998-05-14$33.00$34.061,224,900——
1998-05-13$32.88$33.934,505,400——
1998-05-12$32.00$33.03522,000——
1998-05-11$31.81$32.84719,100——
1998-05-08$31.71$32.73498,900——
1998-05-07$31.19$32.19516,600——
1998-05-06$31.50$32.52925,200——
1998-05-05$32.38$33.42669,000——
1998-05-04$32.63$33.651,078,200——
1998-05-01$32.25$33.26618,900——
1998-04-30$32.02$33.031,640,100——
1998-04-29$30.71$31.67456,300——
1998-04-28$30.58$31.541,707,000——
1998-04-27$30.46$31.412,478,600——
1998-04-24$32.31$33.331,540,800——
1998-04-23$33.21$34.251,406,700——
1998-04-22$34.73$35.821,421,700——
1998-04-21$33.63$34.681,136,100——
1998-04-20$33.17$34.211,468,500——
1998-04-17$33.23$34.271,667,400——
1998-04-16$32.44$33.463,265,500——
1998-04-15$29.42$30.342,071,200——
1998-04-14$30.00$30.941,118,400——
1998-04-13$30.13$31.071,395,900——
1998-04-09$29.23$30.151,029,600——
1998-04-08$28.77$29.67624,000——
1998-04-07$29.31$30.231,355,100——
1998-04-06$29.69$30.621,167,600——
1998-04-03$29.08$30.001,345,200——
1998-04-02$28.25$29.14873,300——
1998-04-01$28.27$29.161,597,800——
1998-03-31$26.29$27.12627,000——
1998-03-30$26.35$27.18766,200——
1998-03-27$26.13$26.941,623,300——
1998-03-26$26.92$27.761,660,800——
1998-03-25$25.50$26.30801,900——
1998-03-24$25.81$26.62458,400——
1998-03-23$25.38$26.17279,000——
1998-03-20$25.73$26.54270,600——
1998-03-19$25.79$26.60360,300——
1998-03-18$25.73$26.54528,300——
1998-03-17$25.50$26.30659,100——
1998-03-16$25.60$26.41879,300——
1998-03-13$25.90$26.71946,800——
1998-03-12$25.77$26.581,367,700——
1998-03-11$24.73$25.51928,800——
1998-03-10$23.75$24.50701,400——
1998-03-09$23.04$23.76993,600——
1998-03-06$23.02$23.741,097,700——
1998-03-05$21.52$22.201,022,100——
1998-03-04$21.96$22.65610,200——
1998-03-03$22.33$23.03358,500——
1998-03-02$22.33$23.03458,700——
1998-02-27$22.40$23.10866,700——
1998-02-26$22.48$23.181,238,100——
1998-02-25$22.48$23.18608,700——
1998-02-24$22.56$23.27373,500——
1998-02-23$22.54$23.25636,300——
1998-02-20$23.15$23.87715,800——
1998-02-19$23.35$24.09579,000——
1998-02-18$23.17$23.891,494,600——
1998-02-17$22.71$23.421,730,400——
1998-02-13$21.63$22.30426,900——
1998-02-12$22.00$22.69643,500——
1998-02-11$22.25$22.95507,900——
1998-02-10$22.42$23.12590,700——
1998-02-09$22.33$23.03916,800——
1998-02-06$21.54$22.22518,700——
1998-02-05$21.44$22.11465,600——
1998-02-04$21.71$22.36705,000——
1998-02-03$21.67$22.32775,800——
1998-02-02$22.06$22.73683,100——
1998-01-30$21.71$22.36897,900——
1998-01-29$21.77$22.431,152,900——
1998-01-28$21.02$21.652,019,300——
1998-01-27$20.52$21.141,502,700——
1998-01-26$19.77$20.37813,600——
1998-01-23$19.08$19.66683,100——
1998-01-22$19.35$19.941,515,600——
1998-01-21$19.96$20.56969,600——
1998-01-20$20.25$20.861,380,300——
1998-01-16$19.90$20.492,294,700——
1998-01-15$19.85$20.452,665,800——
1998-01-14$18.35$18.911,422,000——
1998-01-13$17.98$18.52710,400——
1998-01-12$17.63$18.161,164,600——
1998-01-09$17.44$17.96802,800——
1998-01-08$17.69$18.22594,900——
1998-01-07$17.67$18.20723,300——
1998-01-06$18.15$18.692,449,200——
1998-01-05$18.00$18.541,589,100——
1998-01-02$18.08$18.631,390,800——