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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$102.91$132.881,472,800——
2019-12-30$102.64$132.53961,100——
2019-12-27$103.00$132.99840,300——
2019-12-26$103.48$133.611,124,300——
2019-12-24$102.95$132.93326,200——
2019-12-23$102.93$132.901,333,800——
2019-12-20$103.37$133.473,070,000——
2019-12-19$103.38$133.492,134,500——
2019-12-18$104.18$134.522,300,700——
2019-12-17$104.34$134.721,655,800——
2019-12-16$103.33$133.422,756,900——
2019-12-13$104.37$134.761,858,500——
2019-12-12$104.03$134.322,237,200——
2019-12-11$101.43$130.971,990,800——
2019-12-10$102.42$132.253,155,100——
2019-12-09$102.21$131.972,036,800——
2019-12-06$101.38$130.901,996,400——
2019-12-05$99.57$128.571,795,800——
2019-12-04$99.25$128.152,046,800——
2019-12-03$98.17$126.762,905,500——
2019-12-02$99.23$128.131,750,200——
2019-11-29$100.01$129.131,115,500——
2019-11-27$100.25$129.441,402,800——
2019-11-26$99.22$128.112,553,700——
2019-11-25$99.86$128.942,201,000——
2019-11-22$98.10$126.672,515,200——
2019-11-21$96.77$124.951,646,600——
2019-11-20$96.51$124.612,526,900——
2019-11-19$97.07$125.341,769,300——
2019-11-18$97.20$125.512,575,500——
2019-11-15$97.38$125.741,758,300——
2019-11-14$96.64$124.781,368,400——
2019-11-13$96.31$124.361,267,800——
2019-11-12$97.21$125.522,581,100——
2019-11-11$97.01$125.261,921,000——
2019-11-08$97.26$125.582,094,000——
2019-11-07$97.70$125.633,205,800——
2019-11-06$97.04$124.792,462,100——
2019-11-05$97.30$125.122,509,000——
2019-11-04$96.17$123.672,160,800——
2019-11-01$95.25$122.482,315,000——
2019-10-31$93.25$119.912,472,300——
2019-10-30$94.53$121.561,802,900——
2019-10-29$94.46$121.472,367,700——
2019-10-28$95.17$122.382,846,100——
2019-10-25$93.25$119.912,764,600——
2019-10-24$91.98$118.282,205,600——
2019-10-23$92.79$119.321,986,800——
2019-10-22$92.16$118.512,162,500——
2019-10-21$91.32$117.431,301,900——
2019-10-18$89.80$115.482,182,300——
2019-10-17$90.01$115.751,385,100——
2019-10-16$89.94$115.662,181,300——
2019-10-15$90.13$115.901,542,200——
2019-10-14$88.61$113.951,836,600——
2019-10-11$88.82$114.222,472,300——
2019-10-10$87.03$111.911,648,100——
2019-10-09$85.69$110.191,645,700——
2019-10-08$84.40$108.531,895,700——
2019-10-07$86.88$111.721,330,800——
2019-10-04$87.32$112.292,008,800——
2019-10-03$85.83$110.372,507,000——
2019-10-02$86.25$110.912,300,100——
2019-10-01$89.07$114.541,491,600——
2019-09-30$90.98$116.991,619,300——
2019-09-27$91.34$117.461,357,200——
2019-09-26$91.13$117.191,621,600——
2019-09-25$91.29$117.392,124,000——
2019-09-24$91.35$117.473,304,700——
2019-09-23$92.85$119.401,696,800——
2019-09-20$92.74$119.262,808,200——
2019-09-19$93.27$119.941,373,500——
2019-09-18$93.90$120.751,450,300——
2019-09-17$93.83$120.661,887,900——
2019-09-16$94.34$121.312,402,100——
2019-09-13$93.62$120.391,787,700——
2019-09-12$92.91$119.483,212,000——
2019-09-11$92.09$118.421,921,800——
2019-09-10$91.83$118.092,184,500——
2019-09-09$90.96$116.972,531,200——
2019-09-06$88.19$113.411,594,200——
2019-09-05$88.32$113.571,872,600——
2019-09-04$85.96$110.542,334,300——
2019-09-03$85.35$109.752,647,500——
2019-08-30$86.62$111.391,879,100——
2019-08-29$86.22$110.871,861,600——
2019-08-28$84.59$108.781,818,500——
2019-08-27$83.11$106.871,927,800——
2019-08-26$84.28$108.381,428,900——
2019-08-23$83.11$106.872,172,400——
2019-08-22$85.73$110.242,074,700——
2019-08-21$86.02$110.611,073,200——
2019-08-20$85.22$109.591,838,000——
2019-08-19$86.97$111.842,066,400——
2019-08-16$85.50$109.951,797,000——
2019-08-15$83.67$107.592,113,900——
2019-08-14$83.45$107.313,022,600——
2019-08-13$87.21$112.153,063,400——
2019-08-12$85.69$110.191,983,000——
2019-08-09$87.71$112.792,000,800——
2019-08-08$88.76$114.142,597,700——
2019-08-07$87.95$113.102,824,500——
2019-08-06$88.30$113.552,810,000——
2019-08-05$86.62$111.393,189,100——
2019-08-02$89.85$115.542,802,100——
2019-08-01$91.30$116.893,517,000——
2019-07-31$92.42$118.325,102,800——
2019-07-30$91.21$116.7812,268,200——
2019-07-29$96.92$124.092,427,900——
2019-07-26$98.08$125.573,221,300——
2019-07-25$95.90$122.782,427,700——
2019-07-24$96.92$124.093,945,000——
2019-07-23$94.34$120.782,275,600——
2019-07-22$91.72$117.432,917,100——
2019-07-19$90.65$116.064,118,000——
2019-07-18$88.76$113.642,881,700——
2019-07-17$88.19$112.911,875,000——
2019-07-16$89.93$115.142,270,400——
2019-07-15$89.75$114.912,104,800——
2019-07-12$91.07$116.601,499,800——
2019-07-11$90.71$116.131,492,000——
2019-07-10$90.16$115.432,495,500——
2019-07-09$92.29$118.161,982,500——
2019-07-08$91.80$117.531,409,800——
2019-07-05$92.54$118.481,106,900——
2019-07-03$92.99$119.051,297,000——
2019-07-02$91.10$116.631,637,900——
2019-07-01$92.04$117.841,732,900——
2019-06-28$90.74$116.173,156,300——
2019-06-27$89.33$114.371,439,600——
2019-06-26$89.38$114.431,559,000——
2019-06-25$88.82$113.721,859,200——
2019-06-24$88.72$113.593,038,200——
2019-06-21$91.52$117.173,195,400——
2019-06-20$91.63$117.311,365,300——
2019-06-19$90.48$115.841,715,500——
2019-06-18$91.29$116.882,205,600——
2019-06-17$89.95$115.161,416,800——
2019-06-14$90.57$115.961,310,000——
2019-06-13$90.77$116.211,313,300——
2019-06-12$90.55$115.931,011,000——
2019-06-11$91.34$116.941,194,400——
2019-06-10$90.43$115.781,402,800——
2019-06-07$90.26$115.561,296,200——
2019-06-06$90.36$115.691,474,500——
2019-06-05$89.90$115.101,666,600——
2019-06-04$89.92$115.122,047,400——
2019-06-03$87.08$111.492,050,000——
2019-05-31$85.87$109.942,785,100——
2019-05-30$88.35$113.111,376,400——
2019-05-29$89.44$114.511,605,000——
2019-05-28$88.75$113.632,016,500——
2019-05-24$90.78$116.221,175,700——
2019-05-23$89.25$114.271,584,300——
2019-05-22$91.26$116.841,117,200——
2019-05-21$92.20$118.041,859,200——
2019-05-20$91.38$116.991,460,100——
2019-05-17$90.54$115.921,518,100——
2019-05-16$90.98$116.481,631,000——
2019-05-15$89.38$114.431,900,000——
2019-05-14$89.26$114.281,640,700——
2019-05-13$87.54$112.081,819,400——
2019-05-10$90.39$115.731,348,800——
2019-05-09$90.20$114.972,240,800——
2019-05-08$90.22$115.002,183,300——
2019-05-07$91.60$116.751,901,500——
2019-05-06$93.61$119.322,208,400——
2019-05-03$94.26$120.141,694,500——
2019-05-02$92.92$118.442,062,700——
2019-05-01$92.58$118.002,210,800——
2019-04-30$92.83$118.322,211,300——
2019-04-29$92.38$117.752,466,400——
2019-04-26$93.73$119.474,310,300——
2019-04-25$88.05$112.232,135,600——
2019-04-24$87.79$111.901,759,900——
2019-04-23$88.19$112.411,789,000——
2019-04-22$87.61$111.671,060,800——
2019-04-18$88.11$112.311,413,900——
2019-04-17$87.92$112.062,337,000——
2019-04-16$87.91$112.051,888,400——
2019-04-15$86.88$110.741,215,400——
2019-04-12$87.83$111.951,637,100——
2019-04-11$86.25$109.941,390,900——
2019-04-10$85.63$109.141,413,200——
2019-04-09$85.10$108.471,212,100——
2019-04-08$86.04$109.672,023,200——
2019-04-05$86.54$110.301,554,000——
2019-04-04$86.70$110.512,137,200——
2019-04-03$85.31$108.742,852,600——
2019-04-02$84.68$107.932,342,100——
2019-04-01$84.48$107.683,036,500——
2019-03-29$81.69$104.122,945,600——
2019-03-28$80.96$103.191,268,600——
2019-03-27$80.07$102.061,902,000——
2019-03-26$80.66$102.811,668,600——
2019-03-25$79.36$101.152,327,500——
2019-03-22$80.00$101.973,119,800——
2019-03-21$82.89$105.652,569,500——
2019-03-20$82.95$105.732,462,100——
2019-03-19$84.41$107.592,342,100——
2019-03-18$84.90$108.212,529,600——
2019-03-15$84.33$107.492,993,500——
2019-03-14$83.21$106.061,794,900——
2019-03-13$83.74$106.741,779,500——
2019-03-12$82.95$105.732,153,200——
2019-03-11$82.85$105.602,926,600——
2019-03-08$81.37$103.722,111,600——
2019-03-07$81.28$103.603,035,600——
2019-03-06$82.51$105.171,713,300——
2019-03-05$82.97$105.751,963,800——
2019-03-04$83.31$106.192,918,400——
2019-03-01$84.26$107.403,081,600——
2019-02-28$83.58$106.534,649,900——
2019-02-27$82.26$104.852,676,400——
2019-02-26$80.90$103.122,682,600——
2019-02-25$81.42$103.782,514,300——
2019-02-22$81.20$103.502,096,600——
2019-02-21$82.07$104.611,736,900——
2019-02-20$82.72$105.442,167,500——
2019-02-19$82.20$104.772,952,500——
2019-02-15$81.57$103.972,704,700——
2019-02-14$79.61$101.472,087,800——
2019-02-13$79.99$101.961,809,800——
2019-02-12$79.79$101.702,113,800——
2019-02-11$78.04$99.472,649,200——
2019-02-08$77.83$99.203,187,500——
2019-02-07$79.03$100.223,395,600——
2019-02-06$80.14$101.633,552,900——
2019-02-05$80.86$102.542,305,700——
2019-02-04$81.39$103.223,282,300——
2019-02-01$80.88$102.572,438,600——
2019-01-31$80.59$102.203,220,200——
2019-01-30$80.88$102.572,720,900——
2019-01-29$79.56$100.892,454,200——
2019-01-28$79.48$100.793,848,600——
2019-01-25$79.62$100.973,486,900——
2019-01-24$80.18$101.685,529,200——
2019-01-23$78.20$99.178,586,700——
2019-01-22$83.40$105.764,800,800——
2019-01-18$84.97$107.762,671,600——
2019-01-17$83.65$106.082,312,200——
2019-01-16$83.62$106.043,767,800——
2019-01-15$81.52$103.382,829,300——
2019-01-14$81.40$103.232,452,900——
2019-01-11$80.94$102.641,832,300——
2019-01-10$79.95$101.393,485,200——
2019-01-09$80.57$102.181,903,900——
2019-01-08$80.02$101.483,117,700——
2019-01-07$79.98$101.432,665,400——
2019-01-04$79.54$100.872,851,300——
2019-01-03$76.16$96.583,599,200——
2019-01-02$77.26$97.983,290,800——