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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$84.21$88.25764,500——
2004-12-30$83.79$87.81642,200——
2004-12-29$84.16$88.20736,500——
2004-12-28$83.95$87.981,068,300——
2004-12-27$82.81$86.78866,200——
2004-12-23$82.43$86.38470,000——
2004-12-22$82.73$86.70712,800——
2004-12-21$82.75$86.721,019,900——
2004-12-20$81.93$85.86952,300——
2004-12-17$82.04$85.981,483,400——
2004-12-16$81.82$85.751,043,100——
2004-12-15$82.45$86.411,314,400——
2004-12-14$81.86$85.791,098,400——
2004-12-13$81.98$85.912,157,300——
2004-12-10$81.12$85.013,081,200——
2004-12-09$79.19$82.991,325,300——
2004-12-08$78.60$82.371,101,500——
2004-12-07$78.69$82.471,265,800——
2004-12-06$79.35$83.161,297,300——
2004-12-03$79.24$83.041,182,100——
2004-12-02$79.91$83.741,782,200——
2004-12-01$79.30$83.101,205,300——
2004-11-30$78.58$82.351,130,400——
2004-11-29$78.51$82.281,308,700——
2004-11-26$79.98$83.82377,800——
2004-11-24$79.99$83.831,103,300——
2004-11-23$79.47$83.281,503,200——
2004-11-22$78.21$81.961,062,500——
2004-11-19$77.67$81.401,156,500——
2004-11-18$79.24$83.04724,000——
2004-11-17$78.78$82.561,563,600——
2004-11-16$78.33$82.091,296,400——
2004-11-15$79.73$83.561,359,700——
2004-11-12$79.72$83.541,367,800——
2004-11-11$79.25$83.051,755,500——
2004-11-10$78.65$82.421,789,500——
2004-11-09$77.75$81.481,912,700——
2004-11-08$77.05$80.721,240,500——
2004-11-05$77.14$80.811,493,400——
2004-11-04$76.50$80.141,544,500——
2004-11-03$74.76$78.321,541,800——
2004-11-02$74.46$78.001,758,200——
2004-11-01$74.48$78.021,605,300——
2004-10-29$73.76$77.271,409,600——
2004-10-28$73.32$76.811,039,400——
2004-10-27$73.72$77.231,723,500——
2004-10-26$72.83$76.301,999,100——
2004-10-25$70.49$73.851,473,800——
2004-10-22$69.80$73.121,442,400——
2004-10-21$70.62$73.983,869,700——
2004-10-20$69.05$72.342,690,100——
2004-10-19$70.00$73.331,639,300——
2004-10-18$69.69$73.011,245,500——
2004-10-15$69.91$73.241,657,400——
2004-10-14$69.22$72.512,550,800——
2004-10-13$70.64$74.001,346,400——
2004-10-12$72.04$75.471,833,400——
2004-10-11$73.15$76.63484,600——
2004-10-08$72.94$76.411,224,200——
2004-10-07$73.87$77.391,294,100——
2004-10-06$75.09$78.661,224,100——
2004-10-05$74.33$77.871,186,700——
2004-10-04$74.89$78.45885,700——
2004-10-01$74.56$78.111,338,100——
2004-09-30$73.90$77.421,667,200——
2004-09-29$74.54$78.092,135,200——
2004-09-28$74.98$78.552,004,600——
2004-09-27$73.47$76.971,147,600——
2004-09-24$73.60$77.10782,800——
2004-09-23$72.76$76.221,227,300——
2004-09-22$73.44$76.941,513,800——
2004-09-21$73.99$77.511,457,500——
2004-09-20$72.75$76.21772,200——
2004-09-17$73.18$76.661,138,800——
2004-09-16$72.62$76.081,034,900——
2004-09-15$72.78$76.241,873,100——
2004-09-14$73.52$77.021,617,300——
2004-09-13$73.30$76.791,689,700——
2004-09-10$72.55$76.003,293,300——
2004-09-09$69.61$72.921,309,600——
2004-09-08$69.46$72.771,421,700——
2004-09-07$70.28$73.631,529,100——
2004-09-03$68.58$71.84775,400——
2004-09-02$69.17$72.46759,400——
2004-09-01$68.31$71.56887,000——
2004-08-31$67.76$70.991,382,300——
2004-08-30$68.12$71.36871,800——
2004-08-27$68.92$72.201,304,200——
2004-08-26$69.58$72.891,624,100——
2004-08-25$70.49$73.851,497,000——
2004-08-24$70.46$73.81724,800——
2004-08-23$70.29$73.64881,200——
2004-08-20$70.85$74.221,449,200——
2004-08-19$69.95$73.281,201,900——
2004-08-18$70.09$73.431,332,900——
2004-08-17$69.61$72.921,742,600——
2004-08-16$69.52$72.831,798,700——
2004-08-13$68.02$71.261,558,400——
2004-08-12$67.19$70.391,582,500——
2004-08-11$67.35$70.562,117,900——
2004-08-10$68.25$71.501,628,600——
2004-08-09$65.73$68.861,181,500——
2004-08-06$65.95$69.092,303,000——
2004-08-05$66.93$70.091,277,300——
2004-08-04$68.50$71.73887,500——
2004-08-03$68.92$72.171,321,500——
2004-08-02$69.52$72.801,124,500——
2004-07-30$69.32$72.591,031,900——
2004-07-29$68.98$72.231,149,100——
2004-07-28$67.80$71.001,475,500——
2004-07-27$68.54$71.771,488,500——
2004-07-26$68.25$71.471,268,800——
2004-07-23$67.97$71.181,928,200——
2004-07-22$69.30$72.574,555,900——
2004-07-21$66.00$69.112,168,000——
2004-07-20$66.31$69.441,942,000——
2004-07-19$65.20$68.272,634,700——
2004-07-16$66.02$69.131,174,900——
2004-07-15$66.12$69.24963,800——
2004-07-14$66.18$69.301,123,900——
2004-07-13$66.41$69.541,052,700——
2004-07-12$66.84$69.991,322,600——
2004-07-09$66.41$69.542,008,900——
2004-07-08$67.55$70.741,232,300——
2004-07-07$68.47$71.701,254,900——
2004-07-06$67.85$71.051,018,800——
2004-07-02$68.09$71.301,017,900——
2004-07-01$68.61$71.851,360,800——
2004-06-30$68.38$71.601,384,000——
2004-06-29$68.13$71.341,863,000——
2004-06-28$69.03$72.292,579,100——
2004-06-25$70.26$73.571,365,700——
2004-06-24$70.18$73.491,269,000——
2004-06-23$70.67$74.001,897,400——
2004-06-22$70.72$74.061,873,800——
2004-06-21$70.88$74.22946,600——
2004-06-18$71.38$74.752,160,000——
2004-06-17$71.98$75.371,889,400——
2004-06-16$71.23$74.591,083,900——
2004-06-15$70.78$74.121,866,900——
2004-06-14$70.25$73.561,662,900——
2004-06-10$70.16$73.471,597,100——
2004-06-09$70.81$74.151,450,100——
2004-06-08$71.44$74.811,303,900——
2004-06-07$71.86$75.251,582,300——
2004-06-04$69.86$73.151,384,800——
2004-06-03$68.31$71.531,269,000——
2004-06-02$69.67$72.961,110,200——
2004-06-01$69.38$72.651,638,100——
2004-05-28$70.06$73.36978,300——
2004-05-27$69.99$73.292,191,800——
2004-05-26$69.02$72.271,401,300——
2004-05-25$69.25$72.522,739,700——
2004-05-24$67.35$70.531,456,700——
2004-05-21$67.17$70.341,307,200——
2004-05-20$66.88$70.031,718,400——
2004-05-19$66.00$69.112,313,300——
2004-05-18$65.71$68.811,701,100——
2004-05-17$64.66$67.711,694,400——
2004-05-14$65.84$68.941,517,100——
2004-05-13$65.57$68.663,140,000——
2004-05-12$64.59$67.643,404,300——
2004-05-11$63.40$66.393,083,000——
2004-05-10$61.64$64.554,680,400——
2004-05-07$63.96$66.983,846,300——
2004-05-06$66.48$69.622,177,700——
2004-05-05$66.97$70.101,897,900——
2004-05-04$66.81$69.932,360,600——
2004-05-03$65.62$68.692,217,300——
2004-04-30$65.53$68.591,390,600——
2004-04-29$66.07$69.162,205,400——
2004-04-28$66.40$69.502,633,300——
2004-04-27$68.43$71.632,441,100——
2004-04-26$67.68$70.843,481,600——
2004-04-23$68.85$72.073,162,500——
2004-04-22$70.65$73.957,642,000——
2004-04-21$71.43$74.773,251,600——
2004-04-20$71.98$75.341,940,700——
2004-04-19$73.77$77.222,025,900——
2004-04-16$73.72$77.162,855,300——
2004-04-15$71.73$75.083,590,100——
2004-04-14$73.15$76.572,363,300——
2004-04-13$75.10$78.612,171,800——
2004-04-12$77.52$81.142,095,800——
2004-04-08$75.41$78.931,231,000——
2004-04-07$75.86$79.401,344,300——
2004-04-06$76.82$80.411,556,800——
2004-04-05$76.20$79.762,523,300——
2004-04-02$74.99$78.492,403,900——
2004-04-01$76.00$79.551,641,500——
2004-03-31$75.43$78.951,937,000——
2004-03-30$75.78$79.323,206,700——
2004-03-29$74.69$78.181,453,700——
2004-03-26$73.65$77.091,959,000——
2004-03-25$72.20$75.572,103,200——
2004-03-24$71.49$74.833,133,100——
2004-03-23$71.75$75.101,593,700——
2004-03-22$71.70$75.052,212,500——
2004-03-19$72.40$75.781,850,000——
2004-03-18$73.83$77.281,744,600——
2004-03-17$73.34$76.771,590,900——
2004-03-16$72.73$76.132,084,100——
2004-03-15$72.77$76.171,989,700——
2004-03-12$73.50$76.931,752,900——
2004-03-11$71.86$75.222,696,100——
2004-03-10$73.84$77.294,619,000——
2004-03-09$72.81$76.212,686,100——
2004-03-08$74.41$77.893,104,300——
2004-03-05$73.78$77.232,189,900——
2004-03-04$73.40$76.832,247,800——
2004-03-03$71.30$74.631,450,100——
2004-03-02$71.00$74.321,551,500——
2004-03-01$71.22$74.551,357,000——
2004-02-27$70.72$74.021,721,600——
2004-02-26$71.00$74.321,912,400——
2004-02-25$70.77$74.082,042,900——
2004-02-24$68.66$71.872,615,200——
2004-02-23$69.99$73.261,869,200——
2004-02-20$71.12$74.442,019,900——
2004-02-19$72.25$75.631,495,900——
2004-02-18$71.65$75.001,002,200——
2004-02-17$72.11$75.482,672,600——
2004-02-13$73.05$76.461,265,800——
2004-02-12$73.50$76.931,360,500——
2004-02-11$74.20$77.672,432,500——
2004-02-10$72.08$75.451,075,300——
2004-02-09$72.33$75.711,765,900——
2004-02-06$71.64$74.991,358,900——
2004-02-05$69.65$72.871,819,400——
2004-02-04$70.57$73.841,231,200——
2004-02-03$71.75$75.071,582,200——
2004-02-02$71.48$74.791,694,700——
2004-01-30$71.08$74.372,271,100——
2004-01-29$69.60$72.822,639,600——
2004-01-28$70.40$73.662,710,400——
2004-01-27$73.21$76.602,381,500——
2004-01-26$73.65$77.064,024,500——
2004-01-23$74.06$77.493,211,400——
2004-01-22$74.15$77.586,587,700——
2004-01-21$69.85$73.084,620,600——
2004-01-20$67.90$71.045,298,600——
2004-01-16$67.27$70.383,003,500——
2004-01-15$67.10$70.215,768,800——
2004-01-14$64.79$67.791,568,800——
2004-01-13$64.25$67.221,968,600——
2004-01-12$64.21$67.182,887,400——
2004-01-09$64.02$66.982,455,900——
2004-01-08$64.83$67.833,628,000——
2004-01-07$63.91$66.872,430,200——
2004-01-06$63.71$66.663,338,100——
2004-01-05$62.50$65.392,980,400——
2004-01-02$60.23$63.021,343,400——