COF: Capital One Financial Corp.

As of Friday, March 20th, 2026

$ 181.46

+1.73 +0.96%

Open: 179.24
High: 181.55
Low: 177.53
Volume: 10,031,496
Previous Close on Thursday, March 19th, 2026

$ 179.73

-0.41 -0.23%

Open: 179.36
High: 181.60
Low: 177.57
Volume: 5,023,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 179.24 181.55 177.53 181.46 10,031,271 +1.73 +0.96
2026-03-19 179.36 181.60 177.57 179.73 5,023,110 -0.41 -0.23
2026-03-18 182.04 185.20 179.79 180.14 4,137,843 -3.28 -1.79
2026-03-17 183.12 185.74 182.59 183.42 4,313,962 +2.65 +1.47
2026-03-16 181.60 183.99 178.95 180.77 5,195,552 +0.98 +0.55
2026-03-13 178.76 179.92 177.28 179.79 5,863,217 +2.34 +1.32
2026-03-12 177.88 179.51 176.36 177.45 6,337,258 -4.57 -2.51
2026-03-11 185.49 186.75 180.65 182.02 5,054,192 -2.85 -1.54
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 185.74
On 2026-03-17		 177.53
On 2026-03-20		 1.67 0.93 185.74
On 2026-03-17		 177.53
On 2026-03-20		 -4.42 181.10
10D 188.25
On 2026-03-10		 176.36
On 2026-03-12		 -6.25 -3.33 188.25
On 2026-03-10		 176.36
On 2026-03-12		 -6.32 181.54
20D 211.00
On 2026-02-26		 176.36
On 2026-03-12		 -26.96 -12.94 211.00
On 2026-02-26		 176.36
On 2026-03-12		 -16.42 188.89
WTD 185.74
On 2026-03-17		 177.53
On 2026-03-20		 1.67 0.93 185.74
On 2026-03-17		 177.53
On 2026-03-20		 -4.42 181.10
MTD 197.19
On 2026-03-05		 176.36
On 2026-03-12		 -14.18 -7.25 197.19
On 2026-03-05		 176.36
On 2026-03-12		 -10.56 185.42
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

26.76 -0.68 -2.48 5,225,482
COF

Capital One Financial Corp.

181.46 +1.73 +0.96 10,031,496