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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$131.12$182.321,385,000——
2023-12-28$132.02$183.571,198,100——
2023-12-27$131.15$182.361,007,400——
2023-12-26$130.73$181.77864,000——
2023-12-22$129.74$180.401,371,500——
2023-12-21$129.64$180.263,203,200——
2023-12-20$127.73$177.602,780,400——
2023-12-19$131.52$182.872,663,200——
2023-12-18$129.98$180.732,630,700——
2023-12-15$129.68$180.315,016,500——
2023-12-14$129.20$179.656,375,700——
2023-12-13$125.09$173.933,871,200——
2023-12-12$120.29$167.263,666,200——
2023-12-11$118.81$165.203,138,200——
2023-12-08$118.09$164.203,024,900——
2023-12-07$115.38$160.433,675,000——
2023-12-06$113.77$158.192,480,000——
2023-12-05$115.32$160.353,572,400——
2023-12-04$114.94$159.823,594,000——
2023-12-01$113.93$158.413,422,300——
2023-11-30$111.66$155.262,439,300——
2023-11-29$110.13$153.132,087,500——
2023-11-28$108.58$150.971,874,500——
2023-11-27$106.18$147.641,556,800——
2023-11-24$106.57$148.18524,100——
2023-11-22$106.77$148.461,342,800——
2023-11-21$105.78$147.081,545,300——
2023-11-20$107.15$148.992,255,800——
2023-11-17$107.68$149.722,309,700——
2023-11-16$105.01$146.012,825,100——
2023-11-15$106.00$147.393,303,800——
2023-11-14$107.01$148.793,213,700——
2023-11-13$104.37$145.123,009,900——
2023-11-10$104.58$145.412,503,700——
2023-11-09$104.49$144.451,801,900——
2023-11-08$105.08$145.272,054,000——
2023-11-07$105.01$145.172,009,700——
2023-11-06$105.45$145.782,340,500——
2023-11-03$106.32$146.983,376,700——
2023-11-02$104.65$144.673,287,100——
2023-11-01$100.27$138.622,186,000——
2023-10-31$101.29$140.032,619,200——
2023-10-30$100.54$138.993,923,400——
2023-10-27$97.74$135.126,534,100——
2023-10-26$89.51$123.743,549,700——
2023-10-25$88.97$123.002,369,400——
2023-10-24$89.20$123.322,597,600——
2023-10-23$90.38$124.951,834,400——
2023-10-20$90.23$124.742,483,500——
2023-10-19$92.70$128.153,480,100——
2023-10-18$95.93$132.621,574,900——
2023-10-17$98.04$135.542,113,600——
2023-10-16$97.15$134.311,645,500——
2023-10-13$95.20$131.612,246,100——
2023-10-12$96.91$133.971,846,900——
2023-10-11$97.12$134.261,486,800——
2023-10-10$96.98$134.072,467,900——
2023-10-09$94.33$130.412,243,900——
2023-10-06$93.54$129.322,314,900——
2023-10-05$92.11$127.342,275,900——
2023-10-04$92.61$128.032,518,500——
2023-10-03$93.05$128.642,191,800——
2023-10-02$95.12$131.502,997,700——
2023-09-29$97.05$134.171,859,300——
2023-09-28$97.01$134.111,840,700——
2023-09-27$95.49$132.012,418,300——
2023-09-26$97.10$134.242,132,100——
2023-09-25$97.88$135.321,599,000——
2023-09-22$98.27$135.852,089,200——
2023-09-21$98.93$136.771,667,800——
2023-09-20$100.56$139.021,441,700——
2023-09-19$101.69$140.581,388,800——
2023-09-18$102.58$141.811,479,200——
2023-09-15$104.46$144.414,096,900——
2023-09-14$102.26$141.371,848,300——
2023-09-13$100.34$138.721,802,900——
2023-09-12$101.05$139.702,670,700——
2023-09-11$100.03$138.291,820,000——
2023-09-08$99.92$138.142,431,900——
2023-09-07$99.92$138.142,138,000——
2023-09-06$101.46$140.262,229,500——
2023-09-05$101.74$140.651,976,100——
2023-09-01$103.50$143.081,556,800——
2023-08-31$102.39$141.551,875,500——
2023-08-30$102.56$141.791,647,000——
2023-08-29$103.52$143.112,089,200——
2023-08-28$101.59$140.441,446,000——
2023-08-25$100.85$139.421,264,200——
2023-08-24$101.48$140.291,548,300——
2023-08-23$101.62$140.491,832,700——
2023-08-22$100.30$138.663,077,400——
2023-08-21$104.39$144.321,533,400——
2023-08-18$105.04$145.211,517,300——
2023-08-17$105.07$145.261,822,200——
2023-08-16$104.92$145.051,695,900——
2023-08-15$106.91$147.802,625,400——
2023-08-14$109.16$150.912,137,500——
2023-08-11$110.38$152.601,606,400——
2023-08-10$110.54$152.821,961,300——
2023-08-09$111.81$154.571,919,600——
2023-08-08$114.59$158.422,028,300——
2023-08-07$115.27$159.362,420,400——
2023-08-04$113.38$156.742,250,500——
2023-08-03$112.92$155.281,954,000——
2023-08-02$113.25$155.732,300,000——
2023-08-01$116.48$160.172,889,400——
2023-07-31$117.02$160.923,082,200——
2023-07-28$114.85$157.932,062,700——
2023-07-27$114.02$156.792,582,200——
2023-07-26$114.04$156.822,666,000——
2023-07-25$114.51$157.462,586,100——
2023-07-24$117.22$161.193,173,500——
2023-07-21$115.57$158.925,496,500——
2023-07-20$114.99$158.125,867,300——
2023-07-19$117.96$162.213,486,500——
2023-07-18$116.07$159.613,080,800——
2023-07-17$113.43$155.981,654,000——
2023-07-14$111.55$153.391,784,200——
2023-07-13$114.18$157.011,554,400——
2023-07-12$112.74$155.031,825,200——
2023-07-11$112.20$154.292,940,100——
2023-07-10$109.45$150.513,185,500——
2023-07-07$108.04$148.571,449,700——
2023-07-06$107.26$147.492,072,300——
2023-07-05$109.12$150.052,574,300——
2023-07-03$111.05$152.71826,600——
2023-06-30$109.37$150.402,212,800——
2023-06-29$109.26$150.252,722,500——
2023-06-28$109.26$150.252,561,500——
2023-06-27$108.70$149.471,659,600——
2023-06-26$106.22$146.061,805,600——
2023-06-23$106.60$146.592,271,600——
2023-06-22$106.91$147.011,563,000——
2023-06-21$108.28$148.901,741,500——
2023-06-20$109.12$150.052,230,300——
2023-06-16$110.07$151.364,280,800——
2023-06-15$111.65$153.532,928,800——
2023-06-14$112.33$154.472,376,500——
2023-06-13$113.65$156.282,682,800——
2023-06-12$111.83$153.782,105,200——
2023-06-09$111.49$153.312,141,500——
2023-06-08$111.63$153.502,985,000——
2023-06-07$113.54$156.132,415,800——
2023-06-06$112.02$154.043,404,600——
2023-06-05$109.00$149.892,035,800——
2023-06-02$110.49$151.944,997,600——
2023-06-01$106.24$146.093,424,500——
2023-05-31$104.21$143.305,192,400——
2023-05-30$104.71$143.993,313,300——
2023-05-26$102.85$141.433,093,100——
2023-05-25$99.92$137.402,796,800——
2023-05-24$99.49$136.812,577,200——
2023-05-23$102.17$140.504,960,400——
2023-05-22$99.45$136.762,843,500——
2023-05-19$97.93$134.665,464,700——
2023-05-18$99.23$136.455,913,900——
2023-05-17$94.69$130.214,784,100——
2023-05-16$90.95$125.078,300,300——
2023-05-15$89.12$122.552,541,600——
2023-05-12$86.34$118.732,641,000——
2023-05-11$87.42$119.393,009,900——
2023-05-10$87.04$118.872,156,200——
2023-05-09$89.01$121.562,003,000——
2023-05-08$89.07$121.643,118,000——
2023-05-05$88.01$120.192,692,200——
2023-05-04$85.63$116.945,271,300——
2023-05-03$88.03$120.224,820,500——
2023-05-02$89.55$122.306,385,600——
2023-05-01$93.17$127.243,047,300——
2023-04-28$97.30$132.885,343,400——
2023-04-27$95.99$131.095,042,900——
2023-04-26$94.42$128.952,271,400——
2023-04-25$94.95$129.672,635,200——
2023-04-24$96.34$131.571,404,300——
2023-04-21$96.59$131.912,540,800——
2023-04-20$97.27$132.842,247,200——
2023-04-19$99.30$135.612,191,200——
2023-04-18$97.55$133.222,549,400——
2023-04-17$97.83$133.602,505,400——
2023-04-14$96.58$131.902,752,800——
2023-04-13$95.88$130.942,438,900——
2023-04-12$95.69$130.683,419,200——
2023-04-11$98.43$134.422,899,600——
2023-04-10$95.22$130.042,421,900——
2023-04-06$94.93$129.642,045,900——
2023-04-05$94.84$129.522,853,800——
2023-04-04$96.63$131.972,927,200——
2023-04-03$96.32$131.542,060,300——
2023-03-31$96.16$131.322,533,900——
2023-03-30$94.18$128.623,410,900——
2023-03-29$94.12$128.542,629,800——
2023-03-28$91.12$124.441,941,700——
2023-03-27$91.75$125.302,466,900——
2023-03-24$90.45$123.533,069,100——
2023-03-23$89.91$122.794,584,000——
2023-03-22$91.01$124.292,689,900——
2023-03-21$94.56$129.144,360,500——
2023-03-20$90.24$123.244,952,500——
2023-03-17$89.71$122.516,716,500——
2023-03-16$93.56$127.773,983,200——
2023-03-15$92.93$126.916,946,200——
2023-03-14$96.07$131.205,396,100——
2023-03-13$93.32$127.447,336,300——
2023-03-10$98.19$134.105,669,100——
2023-03-09$100.94$137.852,790,600——
2023-03-08$104.94$143.312,338,500——
2023-03-07$105.51$144.092,823,100——
2023-03-06$108.50$148.181,758,700——
2023-03-03$109.78$149.921,725,400——
2023-03-02$108.19$147.752,178,700——
2023-03-01$108.58$148.291,976,200——
2023-02-28$109.08$148.972,777,500——
2023-02-27$109.03$148.901,792,400——
2023-02-24$109.64$149.731,931,900——
2023-02-23$109.51$149.562,030,800——
2023-02-22$108.59$148.302,120,200——
2023-02-21$108.15$147.703,325,300——
2023-02-17$111.17$151.822,651,600——
2023-02-16$111.55$152.342,284,400——
2023-02-15$114.63$156.552,097,200——
2023-02-14$115.35$157.532,831,100——
2023-02-13$117.37$160.292,157,400——
2023-02-10$115.39$157.591,666,600——
2023-02-09$115.60$157.872,180,300——
2023-02-08$117.22$160.082,322,100——
2023-02-07$120.10$164.022,953,500——
2023-02-06$117.64$160.662,541,900——
2023-02-03$121.44$165.853,205,700——
2023-02-02$121.82$165.555,893,500——
2023-02-01$116.33$158.096,732,300——
2023-01-31$119.00$161.724,298,500——
2023-01-30$115.00$156.284,310,700——
2023-01-27$117.58$159.793,612,200——
2023-01-26$116.07$157.734,884,000——
2023-01-25$116.09$157.7610,490,300——
2023-01-24$106.51$144.743,621,400——
2023-01-23$107.12$145.573,567,400——
2023-01-20$104.18$141.584,136,700——
2023-01-19$97.91$133.055,115,500——
2023-01-18$101.90$138.482,670,900——
2023-01-17$103.63$140.833,493,400——
2023-01-13$102.85$139.773,229,300——
2023-01-12$101.02$137.282,581,700——
2023-01-11$101.79$138.334,095,000——
2023-01-10$98.50$133.863,196,000——
2023-01-09$97.45$132.434,384,000——
2023-01-06$97.07$131.913,668,600——
2023-01-05$93.98$127.713,406,400——
2023-01-04$95.80$130.193,177,500——
2023-01-03$92.97$126.342,619,400——