COF: Capital One Financial Corp.

As of Friday, October 17th, 2025

$ 211.34

+8.19 +4.03%

Open: 204.38
High: 212.20
Low: 204.38
Volume: 4,619,481
Previous Close on Thursday, October 16th, 2025

$ 203.15

-11.95 -5.56%

Open: 214.48
High: 216.25
Low: 200.60
Volume: 7,800,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 204.38 212.20 204.38 211.34 4,619,481 +8.19 +4.03
2025-10-16 214.48 216.25 200.60 203.15 7,800,863 -11.95 -5.56
2025-10-15 216.55 218.00 213.26 215.10 2,743,141 +0.90 +0.42
2025-10-14 206.12 216.73 206.12 214.20 3,997,650 +6.59 +3.17
2025-10-13 205.25 207.80 204.30 207.61 2,864,056 +5.12 +2.53
2025-10-10 211.48 212.44 202.02 202.49 4,630,779 -8.25 -3.91
2025-10-09 212.43 213.72 210.24 210.74 2,724,628 -1.18 -0.56
2025-10-08 214.10 215.76 211.53 211.92 2,407,197 -1.77 -0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 218.00
On 2025-10-15		 200.60
On 2025-10-16		 8.85 4.37 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 210.28
10D 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -3.06 -1.43 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 210.41
20D 228.72
On 2025-09-23		 200.60
On 2025-10-16		 -16.98 -7.44 228.72
On 2025-09-23		 200.60
On 2025-10-16		 -12.29 215.06
WTD 218.00
On 2025-10-15		 200.60
On 2025-10-16		 8.85 4.37 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 210.28
MTD 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -1.24 -0.58 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 211.21
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

211.34 +8.19 +4.03 4,619,481