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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$57.93$65.892,733,500——
2012-12-28$57.10$64.952,073,200——
2012-12-27$57.35$65.232,365,400——
2012-12-26$57.79$65.731,674,500——
2012-12-24$58.55$66.60578,100——
2012-12-21$58.89$66.984,359,300——
2012-12-20$59.15$67.286,657,400——
2012-12-19$58.72$66.793,513,900——
2012-12-18$59.86$68.095,200,100——
2012-12-17$58.01$65.983,700,000——
2012-12-14$56.83$64.643,363,600——
2012-12-13$58.00$65.973,087,700——
2012-12-12$58.42$66.453,744,900——
2012-12-11$58.26$66.274,002,200——
2012-12-10$57.50$65.402,931,400——
2012-12-07$57.07$64.913,205,800——
2012-12-06$57.27$65.142,946,000——
2012-12-05$57.05$64.893,125,600——
2012-12-04$57.02$64.862,391,400——
2012-12-03$57.33$65.212,889,600——
2012-11-30$57.60$65.523,338,700——
2012-11-29$58.26$66.272,341,200——
2012-11-28$58.08$66.062,422,800——
2012-11-27$57.61$65.533,778,500——
2012-11-26$58.67$66.732,210,400——
2012-11-23$58.97$67.07882,800——
2012-11-21$58.31$66.321,434,700——
2012-11-20$58.48$66.522,975,500——
2012-11-19$58.14$66.134,620,200——
2012-11-16$55.70$63.365,202,800——
2012-11-15$54.77$62.307,143,400——
2012-11-14$56.14$63.863,208,600——
2012-11-13$57.31$65.192,871,300——
2012-11-12$57.82$65.772,252,300——
2012-11-09$58.37$66.392,984,700——
2012-11-08$58.29$66.306,017,600——
2012-11-07$59.42$67.594,927,900——
2012-11-06$61.07$69.412,885,000——
2012-11-05$60.68$68.962,567,400——
2012-11-02$61.40$69.784,685,100——
2012-11-01$61.40$69.784,408,800——
2012-10-31$60.17$68.383,082,500——
2012-10-26$60.00$68.192,968,700——
2012-10-25$59.97$68.163,048,100——
2012-10-24$59.67$67.823,622,800——
2012-10-23$60.02$68.215,923,500——
2012-10-22$60.00$68.196,039,400——
2012-10-19$60.75$69.0411,775,500——
2012-10-18$57.30$65.125,300,600——
2012-10-17$58.03$65.953,480,700——
2012-10-16$58.01$65.933,572,000——
2012-10-15$57.60$65.467,499,500——
2012-10-12$58.21$66.164,418,800——
2012-10-11$58.89$66.932,689,300——
2012-10-10$58.23$66.182,567,500——
2012-10-09$58.66$66.672,837,900——
2012-10-08$59.05$67.111,959,600——
2012-10-05$59.00$67.053,266,600——
2012-10-04$59.53$67.664,218,600——
2012-10-03$58.63$66.632,971,500——
2012-10-02$58.31$66.273,165,000——
2012-10-01$58.06$65.993,947,700——
2012-09-28$57.01$64.794,945,800——
2012-09-27$56.96$64.745,858,800——
2012-09-26$55.28$62.833,984,600——
2012-09-25$55.90$63.536,048,500——
2012-09-24$57.35$65.183,948,800——
2012-09-21$57.26$65.085,362,300——
2012-09-20$58.05$65.973,530,900——
2012-09-19$57.97$65.884,433,100——
2012-09-18$57.88$65.783,824,400——
2012-09-17$58.76$66.784,088,900——
2012-09-14$59.37$67.475,748,700——
2012-09-13$58.98$67.035,245,800——
2012-09-12$57.92$65.837,650,500——
2012-09-11$56.47$64.187,757,100——
2012-09-10$57.04$64.834,441,800——
2012-09-07$57.41$65.254,794,800——
2012-09-06$57.16$64.9610,024,400——
2012-09-05$56.17$63.8435,629,000——
2012-09-04$56.49$64.202,768,300——
2012-08-31$56.53$64.253,856,700——
2012-08-30$56.02$63.672,480,400——
2012-08-29$56.47$64.182,263,600——
2012-08-28$56.67$64.412,036,200——
2012-08-27$56.83$64.592,071,100——
2012-08-24$56.87$64.634,428,700——
2012-08-23$55.63$63.222,499,800——
2012-08-22$55.88$63.513,104,000——
2012-08-21$56.47$64.183,558,400——
2012-08-20$56.49$64.202,442,400——
2012-08-17$56.79$64.542,507,400——
2012-08-16$56.23$63.913,796,300——
2012-08-15$55.04$62.552,924,600——
2012-08-14$55.13$62.663,148,500——
2012-08-13$55.59$63.182,598,500——
2012-08-10$56.10$63.763,220,700——
2012-08-09$56.55$64.272,439,900——
2012-08-08$56.56$64.283,498,700——
2012-08-07$56.58$64.253,592,900——
2012-08-06$56.69$64.372,808,800——
2012-08-03$57.58$65.384,622,000——
2012-08-02$55.17$62.653,686,900——
2012-08-01$55.64$63.183,025,400——
2012-07-31$56.49$64.142,419,800——
2012-07-30$56.90$64.612,618,100——
2012-07-27$57.60$65.403,368,300——
2012-07-26$56.36$64.003,540,300——
2012-07-25$54.87$62.303,534,700——
2012-07-24$55.00$62.453,576,900——
2012-07-23$55.30$62.793,546,900——
2012-07-20$55.88$63.454,140,700——
2012-07-19$56.37$64.0111,291,500——
2012-07-18$54.89$62.334,196,800——
2012-07-17$55.83$63.392,692,700——
2012-07-16$55.09$62.554,669,100——
2012-07-13$54.42$61.792,323,100——
2012-07-12$53.36$60.592,489,200——
2012-07-11$54.04$61.363,051,100——
2012-07-10$53.55$60.812,101,000——
2012-07-09$54.23$61.581,683,800——
2012-07-06$54.02$61.341,874,100——
2012-07-05$54.53$61.921,870,600——
2012-07-03$55.10$62.571,309,500——
2012-07-02$54.75$62.172,516,100——
2012-06-29$54.66$62.073,741,000——
2012-06-28$53.46$60.702,883,700——
2012-06-27$53.17$60.373,162,900——
2012-06-26$53.14$60.343,399,300——
2012-06-25$52.19$59.263,150,100——
2012-06-22$52.93$60.107,725,500——
2012-06-21$53.03$60.224,282,100——
2012-06-20$54.43$61.814,547,000——
2012-06-19$55.05$62.514,147,000——
2012-06-18$54.11$61.443,457,200——
2012-06-15$53.81$61.109,432,200——
2012-06-14$53.01$60.194,395,100——
2012-06-13$52.07$59.135,487,800——
2012-06-12$53.08$60.274,605,700——
2012-06-11$51.78$58.804,417,900——
2012-06-08$52.59$59.724,203,100——
2012-06-07$51.17$58.105,182,400——
2012-06-06$50.61$57.475,408,900——
2012-06-05$50.27$57.085,720,100——
2012-06-04$48.68$55.285,048,300——
2012-06-01$48.40$54.967,070,100——
2012-05-31$51.37$58.333,733,200——
2012-05-30$50.98$57.893,987,900——
2012-05-29$51.88$58.912,918,000——
2012-05-25$51.13$58.062,822,300——
2012-05-24$51.72$58.734,834,200——
2012-05-23$50.34$57.164,677,000——
2012-05-22$50.29$57.104,537,000——
2012-05-21$49.88$56.644,339,100——
2012-05-18$49.13$55.795,198,500——
2012-05-17$49.80$56.555,340,500——
2012-05-16$50.30$57.126,592,600——
2012-05-15$51.28$58.177,022,500——
2012-05-14$52.31$59.344,206,300——
2012-05-11$54.37$61.684,464,400——
2012-05-10$54.31$61.614,575,600——
2012-05-09$53.53$60.725,448,800——
2012-05-08$54.07$61.345,595,600——
2012-05-07$54.65$61.993,069,000——
2012-05-04$54.52$61.854,732,500——
2012-05-03$55.56$63.033,398,000——
2012-05-02$56.08$63.623,783,700——
2012-05-01$56.02$63.553,137,000——
2012-04-30$55.48$62.942,518,200——
2012-04-27$56.06$63.594,707,400——
2012-04-26$54.84$62.214,388,000——
2012-04-25$54.92$62.304,368,300——
2012-04-24$54.36$61.675,737,200——
2012-04-23$54.08$61.355,286,700——
2012-04-20$53.85$61.096,847,800——
2012-04-19$53.93$61.184,612,400——
2012-04-18$54.26$61.553,687,200——
2012-04-17$54.02$61.283,897,800——
2012-04-16$53.28$60.444,481,500——
2012-04-13$53.47$60.663,474,200——
2012-04-12$54.65$61.993,357,500——
2012-04-11$53.73$60.955,549,500——
2012-04-10$52.69$59.776,763,000——
2012-04-09$54.24$61.534,577,900——
2012-04-05$55.65$63.134,385,200——
2012-04-04$55.39$62.834,819,400——
2012-04-03$56.34$63.913,520,700——
2012-04-02$56.36$63.934,845,500——
2012-03-30$55.74$63.237,329,900——
2012-03-29$56.43$64.014,566,000——
2012-03-28$56.98$64.644,815,700——
2012-03-27$56.88$64.526,781,300——
2012-03-26$57.15$64.837,381,700——
2012-03-23$55.74$63.235,961,400——
2012-03-22$54.42$61.735,154,000——
2012-03-21$55.38$62.825,416,900——
2012-03-20$55.13$62.546,386,700——
2012-03-19$55.10$62.517,638,200——
2012-03-16$54.50$61.828,569,900——
2012-03-15$53.63$60.8423,152,000——
2012-03-14$52.33$59.369,349,800——
2012-03-13$50.95$57.804,705,300——
2012-03-12$48.98$55.563,295,800——
2012-03-09$49.82$56.524,252,600——
2012-03-08$49.43$56.072,970,500——
2012-03-07$48.59$55.123,932,800——
2012-03-06$48.27$54.763,384,000——
2012-03-05$49.38$56.023,265,000——
2012-03-02$49.89$56.593,820,800——
2012-03-01$50.24$56.996,382,300——
2012-02-29$50.60$57.4028,885,100——
2012-02-28$50.37$57.146,558,300——
2012-02-27$49.74$56.424,558,700——
2012-02-24$49.29$55.914,601,500——
2012-02-23$49.30$55.936,867,000——
2012-02-22$48.25$54.733,633,300——
2012-02-21$48.66$55.205,206,200——
2012-02-17$48.83$55.394,397,100——
2012-02-16$49.29$55.915,861,500——
2012-02-15$49.18$55.799,346,600——
2012-02-14$47.98$54.433,352,000——
2012-02-13$48.49$55.014,409,400——
2012-02-10$48.28$54.773,411,700——
2012-02-09$49.10$55.705,408,300——
2012-02-08$48.38$54.887,091,200——
2012-02-07$47.29$53.597,334,800——
2012-02-06$47.90$54.285,285,700——
2012-02-03$49.30$55.878,144,400——
2012-02-02$46.99$53.254,440,500——
2012-02-01$46.65$52.866,047,800——
2012-01-31$45.75$51.847,679,000——
2012-01-30$44.80$50.776,571,700——
2012-01-27$46.05$52.184,680,900——
2012-01-26$45.61$51.687,281,600——
2012-01-25$45.61$51.686,115,300——
2012-01-24$45.04$51.047,190,300——
2012-01-23$46.09$52.235,497,900——
2012-01-20$46.03$52.1617,119,600——
2012-01-19$48.77$55.276,797,900——
2012-01-18$49.12$55.664,479,800——
2012-01-17$48.80$55.305,362,100——
2012-01-13$48.89$55.405,043,200——
2012-01-12$48.40$54.856,007,500——
2012-01-11$47.71$54.064,069,600——
2012-01-10$47.68$54.038,358,200——
2012-01-09$46.25$52.415,580,600——
2012-01-06$45.16$51.173,345,400——
2012-01-05$45.18$51.206,687,400——
2012-01-04$44.50$50.436,322,500——
2012-01-03$43.75$49.585,752,700——