COF: Capital One Financial Corp.

As of Friday, February 6th, 2026

$ 222.79

+5.86 +2.70%

Open: 220.54
High: 224.59
Low: 220.00
Volume: 3,386,277
Previous Close on Thursday, February 5th, 2026

$ 216.93

-8.53 -3.78%

Open: 223.70
High: 225.13
Low: 214.65
Volume: 6,655,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 220.54 224.59 220.00 222.79 3,377,997 +5.86 +2.70
2026-02-05 223.70 225.13 214.65 216.93 6,655,942 -8.53 -3.78
2026-02-04 223.68 227.72 223.00 225.46 5,430,282 +2.12 +0.95
2026-02-03 224.89 227.45 218.97 223.34 5,609,925 -0.34 -0.15
2026-02-02 218.25 225.14 217.35 223.68 5,033,291 +4.75 +2.17
2026-01-30 217.95 221.14 216.88 218.93 4,482,909 -0.38 -0.17
2026-01-29 220.20 223.12 217.26 219.31 4,852,846 +0.90 +0.41
2026-01-28 217.03 223.48 217.03 218.41 5,874,086 +1.30 +0.60
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 227.72
On 2026-02-04		 214.65
On 2026-02-05		 3.86 1.76 227.72
On 2026-02-04		 214.65
On 2026-02-05		 -5.74 222.44
10D 227.72
On 2026-02-04		 214.57
On 2026-01-27		 5.49 2.53 227.72
On 2026-02-04		 214.65
On 2026-02-05		 -5.74 220.61
20D 256.51
On 2026-01-09		 214.57
On 2026-01-27		 -32.89 -12.86 256.51
On 2026-01-09		 214.57
On 2026-01-27		 -16.35 227.13
WTD 227.72
On 2026-02-04		 214.65
On 2026-02-05		 3.86 1.76 227.72
On 2026-02-04		 214.65
On 2026-02-05		 -5.74 222.44
MTD 227.72
On 2026-02-04		 214.65
On 2026-02-05		 3.86 1.76 227.72
On 2026-02-04		 214.65
On 2026-02-05		 -5.74 222.44
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

222.79 +5.86 +2.70 3,386,277