NYSE · COF · stock
Capital One Financial Corp. (COF) stock price history
Every NYSE trading session of Capital One Financial Corp. from Nov 16, 1994 to Sep 28, 2026: 8,018 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COF adjusted close, 1994 to 2026
- $255.86
- All time high, 2026
- $257.54
- 52 week high, $174.23 low
- 8,018
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
COF key facts
- Capital One Financial Corp. (COF) closed at $196.46 on Sep 28, 2026 on NYSE.
- COF's all time high close is $255.86, set on Jan 6, 2026; its all time low close is $3.23 on Dec 9, 1994.
- COF's 52 week range is $174.23 to $257.54.
- COF returned -11.3% over the year to Sep 28, 2026 and +27.7% over five years.
- Over ten years COF returned +225%, +12.5% a year compounded.
- COF's deepest drawdown was -90.2% from Mar 10, 2006 to Mar 6, 2009.
- DataCedar holds 8,018 daily sessions of COF history from Nov 16, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COF price chart, 1994 to 2026
COF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -3.7% |
| 6 months | +12.0% |
| Year to date | -18.8% |
| 1 year | -11.3% |
| 3 years | +111.4% |
| 5 years | +27.7% |
| 10 years | +224.8% |
| Since Nov 16, 1994 | +5,216% |
| Compound annual growth, 31.9 years | +13.3% |
COF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $255.86 on Jan 6, 2026
- All time low close
- $3.23 on Dec 9, 1994
- 52 week high
- $257.54 on Jan 6, 2026
- 52 week low
- $174.23 on Mar 27, 2026
- Deepest drawdown
- -90.2% from Mar 10, 2006 to Mar 6, 2009, recovered Jun 9, 2014
- Best single session
- +26.4% on Apr 9, 2009
- Worst single session
- -39.8% on Jul 17, 2002
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1994
- 53.2×
- Best calendar year
- 1998, +113%
- Worst calendar year
- 2002, -45%
COF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Nov 16, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $242.38 | $257.54 | $174.23 | $196.46 | -18.3% | 871.3M | 185 |
| 2025 | $176.30 | $247.72 | $140.69 | $240.40 | +37.6% | 1B | 250 |
| 2024 | $125.84 | $193.59 | $118.74 | $174.65 | +38.2% | 644.5M | 252 |
| 2023 | $87.26 | $127.67 | $79.43 | $126.34 | +44.3% | 716.3M | 250 |
| 2022 | $134.76 | $149.81 | $81.91 | $87.54 | -34.6% | 703.9M | 251 |
| 2021 | $90.43 | $163.53 | $87.94 | $133.84 | +49.3% | 767.9M | 252 |
| 2020 | $92.53 | $96.27 | $34.13 | $89.63 | -2.7% | 966.9M | 253 |
| 2019 | $65.46 | $94.58 | $65.37 | $92.08 | +38.6% | 571.4M | 252 |
| 2018 | $86.44 | $91.99 | $61.43 | $66.43 | -22.8% | 636.2M | 251 |
| 2017 | $75.06 | $87.61 | $65.08 | $86.01 | +16.3% | 644.2M | 251 |
| 2016 | $58.59 | $77.68 | $48.42 | $73.95 | +23.8% | 912.1M | 252 |
| 2015 | $67.27 | $75.50 | $55.79 | $59.76 | -10.9% | 726.5M | 252 |
| 2014 | $61.27 | $68.86 | $54.27 | $67.07 | +9.5% | 755M | 252 |
| 2013 | $46.92 | $61.35 | $39.61 | $61.27 | +34.2% | 966.9M | 252 |
| 2012 | $34.07 | $48.70 | $33.86 | $45.66 | +37.5% | 1.2B | 250 |
| 2011 | $33.63 | $44.07 | $28.15 | $33.21 | -0.2% | 1.4B | 252 |
| 2010 | $30.08 | $37.19 | $26.47 | $33.28 | +11.6% | 1.5B | 252 |
| 2009 | $23.96 | $33.33 | $6.04 | $29.83 | +24.1% | 3.4B | 252 |
| 2008 | $34.83 | $47.38 | $17.54 | $24.03 | -30.3% | 2.7B | 253 |
| 2007 | $56.12 | $61.05 | $32.38 | $34.47 | -38.4% | 1.1B | 251 |
| 2006 | $62.83 | $65.50 | $50.45 | $55.94 | -11.0% | 612M | 251 |
| 2005 | $61.04 | $64.40 | $50.19 | $62.83 | +2.7% | 568.4M | 252 |
| 2004 | $44.47 | $61.33 | $43.53 | $61.16 | +37.6% | 464.3M | 252 |
| 2003 | $21.84 | $46.56 | $18.03 | $44.44 | +106.7% | 886.6M | 252 |
| 2002 | $39.05 | $47.98 | $17.38 | $21.49 | -44.7% | 1.1B | 252 |
| 2001 | $46.51 | $52.28 | $26.23 | $38.90 | -17.9% | 539.8M | 248 |
| 2000 | $34.56 | $52.70 | $23.04 | $47.37 | +36.9% | 320.5M | 252 |
| 1999 | $27.70 | $43.21 | $25.70 | $34.60 | +26.0% | 357.4M | 252 |
| 1998 | $12.89 | $30.98 | $12.03 | $27.46 | +113.0% | 428.7M | 252 |
| 1997 | $8.50 | $12.92 | $7.23 | $12.89 | +51.8% | 334.8M | 253 |
| 1996 | $5.54 | $8.70 | $5.08 | $8.50 | +52.5% | 167M | 254 |
| 1995 | $3.72 | $6.89 | $3.55 | $5.57 | +50.8% | 208.6M | 252 |
| 1994 | $3.70 | $3.84 | $3.21 | $3.70 | n/a | 21.5M | 31 |
COF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $196.46 | -8.4% |
| August 2026 | $214.51 | +2.6% |
| July 2026 | $209.01 | +4.2% |
| June 2026 | $200.62 | +6.8% |
| May 2026 | $187.93 | -1.3% |
| April 2026 | $190.48 | +4.9% |
| March 2026 | $181.65 | -6.8% |
| February 2026 | $194.80 | -10.3% |
| January 2026 | $217.16 | -9.7% |
| December 2025 | $240.40 | +10.6% |
| November 2025 | $217.30 | -0.0% |
| October 2025 | $217.39 | +3.5% |
About the COF data
Daily bars. 8,018 sessions from Nov 16, 1994 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CODI Compass Diversified Holdings
- CODI$A Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
- CODI$B Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
- CODI$C Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
- COF$I Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series I of the Issuer
- COF$J Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock, Series J
- COF$K Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series K
- COF$L Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series L
Common questions
COF share price history
