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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$98.85$129.351,290,800——
2020-12-30$97.88$128.081,405,200——
2020-12-29$96.18$125.851,902,700——
2020-12-28$97.55$127.652,138,400——
2020-12-24$97.30$127.32960,200——
2020-12-23$96.82$126.691,769,400——
2020-12-22$94.99$124.302,970,400——
2020-12-21$95.29$124.694,811,500——
2020-12-18$91.57$119.824,342,600——
2020-12-17$94.08$123.111,822,500——
2020-12-16$93.59$122.462,234,000——
2020-12-15$92.68$121.272,249,500——
2020-12-14$90.42$118.323,837,800——
2020-12-11$92.17$120.613,042,000——
2020-12-10$94.67$123.882,940,000——
2020-12-09$94.92$124.204,599,900——
2020-12-08$92.64$121.222,889,300——
2020-12-07$92.97$121.652,758,700——
2020-12-04$92.24$120.702,187,800——
2020-12-03$91.28$119.442,123,400——
2020-12-02$91.39$119.592,853,000——
2020-12-01$89.70$117.372,753,100——
2020-11-30$85.64$112.064,422,500——
2020-11-27$87.76$114.842,139,500——
2020-11-25$89.90$117.643,295,400——
2020-11-24$91.36$119.553,236,500——
2020-11-23$87.28$114.212,224,800——
2020-11-20$83.58$109.373,454,300——
2020-11-19$84.99$111.214,613,400——
2020-11-18$85.61$112.022,680,900——
2020-11-17$87.76$114.841,829,300——
2020-11-16$88.61$115.952,065,200——
2020-11-13$86.70$113.452,280,100——
2020-11-12$83.58$109.372,128,800——
2020-11-11$84.67$110.792,709,200——
2020-11-10$86.68$113.422,639,100——
2020-11-09$86.95$113.785,669,200——
2020-11-06$77.77$101.762,559,600——
2020-11-05$78.70$102.852,293,900——
2020-11-04$75.55$98.733,189,300——
2020-11-03$77.57$101.372,655,800——
2020-11-02$75.68$98.902,602,300——
2020-10-30$73.08$95.502,102,000——
2020-10-29$73.12$95.562,551,900——
2020-10-28$72.07$94.183,697,000——
2020-10-27$74.06$96.793,023,900——
2020-10-26$74.95$97.955,111,900——
2020-10-23$77.99$101.927,614,000——
2020-10-22$76.75$100.3010,451,100——
2020-10-21$73.72$96.345,700,800——
2020-10-20$77.27$100.982,515,700——
2020-10-19$77.12$100.782,048,500——
2020-10-16$79.22$103.533,590,300——
2020-10-15$78.55$102.652,878,800——
2020-10-14$78.66$102.801,589,800——
2020-10-13$79.54$103.951,978,100——
2020-10-12$80.41$105.082,056,100——
2020-10-09$79.88$104.391,733,500——
2020-10-08$80.28$104.912,039,400——
2020-10-07$78.24$102.252,747,800——
2020-10-06$75.63$98.842,874,200——
2020-10-05$78.04$101.993,036,800——
2020-10-02$74.94$97.942,693,600——
2020-10-01$72.93$95.312,798,000——
2020-09-30$71.86$93.912,757,600——
2020-09-29$70.45$92.072,150,600——
2020-09-28$71.33$93.221,714,300——
2020-09-25$69.36$90.641,991,300——
2020-09-24$68.10$89.003,324,200——
2020-09-23$68.13$89.044,409,000——
2020-09-22$69.96$91.433,187,700——
2020-09-21$71.65$93.643,954,400——
2020-09-18$75.79$99.053,047,900——
2020-09-17$75.98$99.293,189,800——
2020-09-16$76.17$99.543,693,600——
2020-09-15$73.30$95.792,671,900——
2020-09-14$74.64$97.543,557,400——
2020-09-11$71.05$92.852,212,700——
2020-09-10$69.42$90.722,626,500——
2020-09-09$70.57$92.222,574,700——
2020-09-08$70.36$91.953,374,000——
2020-09-04$73.99$96.695,011,600——
2020-09-03$69.92$91.382,313,700——
2020-09-02$69.37$90.661,470,200——
2020-09-01$68.58$89.621,523,700——
2020-08-31$69.03$90.213,043,800——
2020-08-28$71.13$92.963,582,600——
2020-08-27$69.61$90.973,898,000——
2020-08-26$66.28$86.621,792,000——
2020-08-25$66.91$87.441,966,200——
2020-08-24$67.36$88.032,615,200——
2020-08-21$63.80$83.381,609,700——
2020-08-20$64.27$83.992,544,400——
2020-08-19$65.70$85.862,495,800——
2020-08-18$65.47$85.562,732,200——
2020-08-17$66.79$87.282,911,100——
2020-08-14$69.47$90.792,956,900——
2020-08-13$67.64$88.402,965,300——
2020-08-12$68.15$89.062,595,300——
2020-08-11$69.63$91.003,146,100——
2020-08-10$67.41$88.102,711,100——
2020-08-07$65.75$85.933,832,600——
2020-08-06$63.55$82.922,880,600——
2020-08-05$64.67$84.382,167,400——
2020-08-04$63.24$82.521,828,500——
2020-08-03$63.49$82.841,792,200——
2020-07-31$63.80$83.251,992,200——
2020-07-30$64.84$84.601,915,900——
2020-07-29$66.38$86.611,800,600——
2020-07-28$64.10$83.643,132,300——
2020-07-27$65.74$85.783,736,600——
2020-07-24$65.06$84.892,194,800——
2020-07-23$65.40$85.334,594,600——
2020-07-22$64.05$83.5710,854,700——
2020-07-21$62.87$82.034,416,500——
2020-07-20$60.84$79.383,063,200——
2020-07-17$61.99$80.882,485,400——
2020-07-16$63.36$82.672,960,300——
2020-07-15$63.68$83.093,185,300——
2020-07-14$60.68$79.184,071,400——
2020-07-13$61.56$80.323,808,500——
2020-07-10$60.80$79.333,138,000——
2020-07-09$58.35$76.134,076,400——
2020-07-08$61.39$80.103,087,700——
2020-07-07$59.91$78.173,036,000——
2020-07-06$62.65$81.752,644,800——
2020-07-02$61.15$79.793,376,200——
2020-07-01$60.70$79.203,404,500——
2020-06-30$62.59$81.674,061,400——
2020-06-29$62.38$81.393,461,800——
2020-06-26$61.16$79.808,718,700——
2020-06-25$67.04$87.474,257,400——
2020-06-24$65.46$85.413,728,800——
2020-06-23$69.57$90.772,367,100——
2020-06-22$68.30$89.123,798,300——
2020-06-19$68.07$88.826,015,800——
2020-06-18$69.98$91.313,581,900——
2020-06-17$71.47$93.252,951,700——
2020-06-16$73.60$96.035,360,100——
2020-06-15$71.17$92.864,043,200——
2020-06-12$70.63$92.165,173,000——
2020-06-11$66.12$86.276,429,500——
2020-06-10$71.80$93.687,791,100——
2020-06-09$78.47$102.393,873,000——
2020-06-08$80.00$104.387,022,200——
2020-06-05$79.02$103.117,549,500——
2020-06-04$77.15$100.674,369,200——
2020-06-03$74.34$97.005,698,000——
2020-06-02$70.90$92.515,559,600——
2020-06-01$68.99$90.024,604,000——
2020-05-29$68.04$88.789,175,700——
2020-05-28$68.54$89.436,160,400——
2020-05-27$70.88$92.485,951,500——
2020-05-26$65.80$85.865,171,900——
2020-05-22$60.21$78.563,645,800——
2020-05-21$60.92$79.492,788,200——
2020-05-20$61.48$80.224,952,200——
2020-05-19$60.25$78.614,657,500——
2020-05-18$63.40$82.724,731,400——
2020-05-15$58.03$75.723,359,600——
2020-05-14$59.16$77.198,392,800——
2020-05-13$53.97$70.425,644,400——
2020-05-12$58.10$75.815,475,900——
2020-05-11$59.50$77.644,423,100——
2020-05-08$62.20$81.163,004,600——
2020-05-07$60.82$78.844,215,000——
2020-05-06$58.49$75.824,269,000——
2020-05-05$60.96$79.028,940,200——
2020-05-04$61.59$79.838,373,700——
2020-05-01$61.58$79.826,249,100——
2020-04-30$64.76$83.948,421,700——
2020-04-29$69.75$90.4113,347,000——
2020-04-28$63.75$82.637,833,400——
2020-04-27$59.19$76.726,070,200——
2020-04-24$56.15$72.789,179,600——
2020-04-23$52.61$68.195,260,100——
2020-04-22$51.52$66.784,830,900——
2020-04-21$51.16$66.315,193,200——
2020-04-20$53.87$69.833,987,800——
2020-04-17$54.63$70.815,264,200——
2020-04-16$50.01$64.824,931,400——
2020-04-15$52.60$68.186,020,400——
2020-04-14$55.34$71.734,794,200——
2020-04-13$56.50$73.244,653,500——
2020-04-09$60.11$77.927,632,800——
2020-04-08$56.72$73.525,221,200——
2020-04-07$52.91$68.586,081,300——
2020-04-06$49.42$64.065,842,700——
2020-04-03$42.27$54.796,421,500——
2020-04-02$43.93$56.945,459,500——
2020-04-01$44.68$57.917,349,300——
2020-03-31$50.42$65.365,284,000——
2020-03-30$53.87$69.833,843,500——
2020-03-27$55.30$71.684,392,100——
2020-03-26$57.87$75.016,026,300——
2020-03-25$52.34$67.845,469,000——
2020-03-24$50.91$65.995,553,300——
2020-03-23$42.87$55.576,720,900——
2020-03-20$45.01$58.348,038,300——
2020-03-19$46.26$59.969,057,800——
2020-03-18$44.30$57.4212,148,700——
2020-03-17$53.92$69.8910,475,200——
2020-03-16$55.45$71.886,562,300——
2020-03-13$72.84$94.425,763,900——
2020-03-12$63.63$82.487,039,800——
2020-03-11$71.42$92.585,369,900——
2020-03-10$78.35$101.566,218,100——
2020-03-09$73.07$94.714,879,500——
2020-03-06$82.29$106.674,154,900——
2020-03-05$85.08$110.283,484,700——
2020-03-04$89.33$115.792,888,100——
2020-03-03$86.42$112.024,685,800——
2020-03-02$91.47$118.564,111,800——
2020-02-28$88.26$114.406,114,300——
2020-02-27$89.17$115.584,273,500——
2020-02-26$92.82$120.312,762,300——
2020-02-25$92.78$120.264,499,600——
2020-02-24$98.24$127.342,522,800——
2020-02-21$101.15$131.112,764,400——
2020-02-20$103.54$134.212,262,900——
2020-02-19$104.14$134.992,059,600——
2020-02-18$103.03$133.552,009,900——
2020-02-14$102.64$133.041,271,700——
2020-02-13$102.78$133.232,019,500——
2020-02-12$102.80$133.251,767,900——
2020-02-11$102.40$132.732,132,100——
2020-02-10$101.95$132.151,434,000——
2020-02-07$101.80$131.951,640,600——
2020-02-06$103.52$133.671,807,700——
2020-02-05$104.74$135.242,396,400——
2020-02-04$101.70$131.321,556,900——
2020-02-03$99.75$128.802,113,500——
2020-01-31$99.80$128.862,637,300——
2020-01-30$102.17$131.922,176,700——
2020-01-29$101.20$130.671,883,900——
2020-01-28$102.04$131.751,990,500——
2020-01-27$101.16$130.622,447,500——
2020-01-24$104.30$134.672,528,100——
2020-01-23$106.03$136.912,110,400——
2020-01-22$106.76$137.855,725,700——
2020-01-21$102.19$131.953,077,400——
2020-01-17$104.13$134.452,680,100——
2020-01-16$102.92$132.894,126,500——
2020-01-15$102.34$132.141,745,400——
2020-01-14$102.56$132.432,251,900——
2020-01-13$101.91$131.591,159,900——
2020-01-10$101.55$131.121,167,900——
2020-01-09$102.51$132.361,825,500——
2020-01-08$101.14$130.592,194,600——
2020-01-07$100.08$129.221,978,200——
2020-01-06$101.08$130.521,526,300——
2020-01-03$102.00$131.701,450,100——
2020-01-02$103.61$133.781,603,000——