COF: Capital One Financial Corp.

As of Wednesday, August 5th, 2026

$ 221.63

-0.28 -0.13%

Open: 216.42
High: 223.62
Low: 216.42
Volume: 3,315,838
Previous Close on Tuesday, August 4th, 2026

$ 221.91

+4.23 +1.94%

Open: 219.33
High: 222.92
Low: 217.45
Volume: 3,810,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 216.42 223.62 216.42 221.63 3,315,838 -0.28 -0.13
2026-08-04 219.33 222.92 217.45 221.91 3,810,615 +4.23 +1.94
2026-08-03 211.84 218.96 210.00 217.68 4,216,405 +8.67 +4.15
2026-07-31 210.00 210.89 206.90 209.01 4,020,176 -1.13 -0.54
2026-07-30 208.55 210.53 205.14 210.14 4,110,257 +1.43 +0.69
2026-07-29 210.00 212.45 207.85 208.71 3,998,024 -3.70 -1.74
2026-07-28 207.52 212.57 206.94 212.41 4,804,913 +5.36 +2.59
2026-07-27 205.85 208.48 204.97 207.05 4,006,325 +4.21 +2.08
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 223.62
On 2026-08-05		 205.14
On 2026-07-30		 12.92 6.19 210.53
On 2026-07-30		 210.53
On 2026-07-30		 0.00 216.07
10D 223.62
On 2026-08-05		 195.89
On 2026-07-23		 20.27 10.07 212.57
On 2026-07-28		 205.14
On 2026-07-30		 -3.50 211.13
20D 223.62
On 2026-08-05		 193.03
On 2026-07-09		 29.68 15.46 213.32
On 2026-07-16		 195.89
On 2026-07-23		 -8.17 208.22
WTD 223.62
On 2026-08-05		 210.00
On 2026-08-03		 12.62 6.04 218.96
On 2026-08-03		 218.96
On 2026-08-03		 0.00 220.41
MTD 223.62
On 2026-08-05		 210.00
On 2026-08-03		 12.62 6.04 218.96
On 2026-08-03		 218.96
On 2026-08-03		 0.00 220.41
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

221.63 -0.28 -0.13 3,315,838