COF: Capital One Financial Corp.

As of Friday, February 27th, 2026

$ 195.64

-12.83 -6.15%

Open: 200.35
High: 200.52
Low: 193.61
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 208.47

+2.68 +1.30%

Open: 207.66
High: 211.00
Low: 206.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 200.35 200.52 193.61 195.64 0 -12.83 -6.15
2026-02-26 207.66 211.00 206.58 208.47 0 +2.68 +1.30
2026-02-25 199.10 206.23 198.64 205.79 0 +9.23 +4.70
2026-02-24 189.74 198.66 187.50 196.56 0 +6.56 +3.45
2026-02-23 206.45 207.75 189.94 190.00 0 -18.42 -8.84
2026-02-20 204.26 208.48 202.31 208.42 3,732,162 +3.36 +1.64
2026-02-19 207.93 208.68 203.32 205.06 5,039,849 -4.82 -2.30
2026-02-18 207.32 210.62 206.41 209.88 4,392,125 +3.14 +1.52
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 211.00
On 2026-02-26		 187.50
On 2026-02-24		 -12.78 -6.13 207.75
On 2026-02-23		 187.50
On 2026-02-24		 -9.75 199.29
10D 211.22
On 2026-02-17		 187.50
On 2026-02-24		 -11.25 -5.44 211.22
On 2026-02-17		 187.50
On 2026-02-24		 -11.23 203.39
20D 227.72
On 2026-02-04		 187.50
On 2026-02-24		 -23.67 -10.79 227.72
On 2026-02-04		 187.50
On 2026-02-24		 -17.66 211.45
WTD 211.00
On 2026-02-26		 187.50
On 2026-02-24		 -12.78 -6.13 207.75
On 2026-02-23		 187.50
On 2026-02-24		 -9.75 199.29
MTD 227.72
On 2026-02-04		 187.50
On 2026-02-24		 -23.29 -10.64 227.72
On 2026-02-04		 187.50
On 2026-02-24		 -17.66 211.06
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
PAYS

PaySign Inc.

3.55 -0.12 -3.27
COF

Capital One Financial Corp.

195.64 -12.83 -6.15