Capital One Financial Corporation
COFNYSEFinancial Services● Active
$180.67
$-2.53(-1.38%)
Market Cap$112.4B
P/E Ratio—
52W High$259.64
52W Low$174.98
Capital One Financial Corporation（COF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cof · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$259.64
Jan 6, 2026
-30.4% from here
5-Year Low5Y
$83.93
May 4, 2023
+115.3% from low
IPO Priceadj.
$5.33
Nov 16, 1994
+3.3K% since IPO
1 Year Ago
$198.99
Jun 9, 2025
-9.2% in 1Y
5 Years Ago
$162.73
Jun 8, 2021
+11.0% in 5Y
10 Years Ago
$72.10
Jun 8, 2016
+150.6% in 10Y
Historical Price Data · COF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $183.93 | $184.52 | $179.32 | $180.67 | $180.67 | 6.1M | -1.77% |
| Jun 4, 2026 | $179.79 | $185.62 | $179.51 | $183.20 | $183.20 | 4.0M | +1.90% |
| Jun 3, 2026 | $183.69 | $184.42 | $177.05 | $177.62 | $177.62 | 4.9M | -3.30% |
| Jun 2, 2026 | $183.36 | $186.34 | $182.58 | $183.84 | $183.84 | 3.9M | +0.26% |
| Jun 1, 2026 | $185.59 | $186.47 | $182.02 | $184.56 | $184.56 | 4.7M | -0.55% |
| May 29, 2026 | $186.78 | $190.08 | $185.85 | $187.93 | $187.93 | 8.5M | +0.62% |
| May 28, 2026 | $187.62 | $188.14 | $184.08 | $187.02 | $187.02 | 5.1M | -0.32% |
| May 27, 2026 | $188.46 | $192.03 | $187.59 | $188.80 | $188.80 | 4.9M | +0.18% |
| May 26, 2026 | $188.17 | $190.67 | $185.61 | $186.42 | $186.42 | 4.2M | -0.93% |
| May 22, 2026 | $187.47 | $188.40 | $186.56 | $187.79 | $187.79 | 3.3M | +0.17% |
| May 21, 2026 | $185.72 | $186.68 | $182.54 | $186.66 | $186.66 | 3.7M | +0.51% |
| May 20, 2026 | $184.13 | $187.23 | $180.00 | $187.23 | $187.23 | 6.3M | +1.68% |
| May 19, 2026 | $185.38 | $186.21 | $181.49 | $182.03 | $182.03 | 5.1M | -1.81% |
| May 18, 2026 | $186.27 | $188.84 | $186.13 | $187.17 | $187.17 | 3.8M | +0.48% |
| May 15, 2026 | $185.68 | $188.31 | $184.87 | $187.17 | $187.17 | 3.6M | +0.80% |
| May 14, 2026 | $183.16 | $186.40 | $182.00 | $185.79 | $185.79 | 3.5M | +1.44% |
| May 13, 2026 | $183.90 | $183.90 | $181.30 | $181.54 | $181.54 | 4.6M | -1.28% |
| May 12, 2026 | $183.93 | $185.84 | $181.41 | $183.71 | $183.71 | 5.5M | -0.12% |
| May 11, 2026 | $189.59 | $190.44 | $183.76 | $183.93 | $183.93 | 5.8M | -2.99% |
| May 8, 2026 | $192.94 | $193.15 | $189.15 | $189.48 | $189.48 | 4.7M | -1.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COF
Jan 1 → Dec 31 · 6 years2026-26.1%$244.35 → $180.67
-26.1%
2025+34.6%$180.00 → $242.36
+34.6%
2024+36.5%$130.60 → $178.32
+36.5%
2023+41.5%$92.66 → $131.12
+41.5%
2022-36.4%$146.08 → $92.96
-36.4%
2021-10.8%$162.60 → $145.09
-10.8%
Best Year2023 · +41.5%
Worst Year2022 · -36.4%
Positive Years3 / 6
Avg Annual Return+6.6%
6Y Total Return+11.1%
6Y CAGR~+1.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in COF?
If you invested $1,000 in COF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,506
Total Return+150.6%
CAGR~+9.6% / yr
Profit+$1,506
Based on Jun 8, 2016 · $72.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capital One Financial Corporation（COF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $180.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COF 历史股价FMP 日线复权 OHLCV