COF: Capital One Financial Corp.

As of Thursday, July 16th, 2026

$ 208.89

-- 0 0%

Open: 208.89
High: 208.89
Low: 208.89
Volume: N/A
Previous Close on Wednesday, July 15th, 2026

$ 208.89

+3.60 +1.75%

Open: 206.63
High: 209.86
Low: 205.56
Volume: 4,550,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 206.63 209.86 205.56 208.89 4,550,210 +3.60 +1.75
2026-07-14 204.51 208.36 203.51 205.29 4,158,809 +2.27 +1.12
2026-07-13 203.85 205.28 201.78 203.02 2,994,137 +1.50 +0.74
2026-07-10 201.76 203.65 199.95 201.52 2,379,980 +1.42 +0.71
2026-07-09 193.03 201.01 193.03 200.10 4,389,564 +8.15 +4.25
2026-07-08 200.97 201.00 191.38 191.95 7,154,159 -10.94 -5.39
2026-07-07 208.00 208.73 202.41 202.89 3,450,617 -3.61 -1.75
2026-07-06 206.59 208.09 204.06 206.50 2,785,749 +1.38 +0.67
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 209.86
On 2026-07-15		 193.03
On 2026-07-09		 16.94 8.83 201.01
On 2026-07-09		 201.01
On 2026-07-09		 0.00 203.76
10D 209.86
On 2026-07-15		 191.38
On 2026-07-08		 8.27 4.12 209.06
On 2026-07-02		 191.38
On 2026-07-08		 -8.46 203.01
20D 210.10
On 2026-06-25		 191.38
On 2026-07-08		 14.27 7.33 210.10
On 2026-06-25		 191.38
On 2026-07-08		 -8.91 202.20
WTD 209.86
On 2026-07-15		 201.78
On 2026-07-13		 7.37 3.66 205.28
On 2026-07-13		 205.28
On 2026-07-13		 0.00 205.73
MTD 209.86
On 2026-07-15		 191.38
On 2026-07-08		 8.27 4.12 209.06
On 2026-07-02		 191.38
On 2026-07-08		 -8.46 203.01
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

347.71 -12.64 -3.51 914,989
KO

The Coca-Cola Company

84.56 +2.11 +2.56 1,419,216
PFE

Pfizer Inc.

25.13 +0.31 +1.25 3,569,535
VZ

Verizon Communications Inc.

43.52 +0.69 +1.62 1,356,588
VIX

CBOE Volatility Index

16.40 +0.73 +4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,736.28 +77.64 +0.15 50,105,226
DJTA

Dow Jones Transportation Average

22,648.43 +537.03 +2.43 6,172,880
SPX

S&P 500 Index

7,538.02 -34.38 -0.45
OEX

S&P 100 Index

3,722.82 -20.79 -0.56
NDX

NASDAQ 100 Index

29,114.19 -388.40 -1.32
NYA

NYSE Composite Index

23,887.02 +14.49 +0.06
XAX

NYSE AMEX Composite Index

8,058.44 -23.31 -0.29
RUI

RUSSELL 1000 Index

4,105.31 -17.47 -0.42
RUT

Russell 2000 Index

2,980.83 +4.57 +0.15
RUA

Russell 3000 Index

4,288.13 -17.19 -0.40
VIX

CBOE Volatility Index

16.40 +0.73 +4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.44 +0.21 +0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.36 +1.90
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

208.89 0.00 0.00