COF: Capital One Financial Corp.

As of Thursday, May 14th, 2026

$ 185.79

+4.25 +2.34%

Open: 183.16
High: 186.40
Low: 182.00
Volume: 3,376,227
Previous Close on Wednesday, May 13th, 2026

$ 181.54

-2.17 -1.18%

Open: 183.90
High: 183.90
Low: 181.30
Volume: 4,079,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 183.16 186.40 182.00 185.79 3,376,227 +4.25 +2.34
2026-05-13 183.90 183.90 181.30 181.54 4,079,840 -2.17 -1.18
2026-05-12 183.93 185.84 181.41 183.71 4,599,286 -0.22 -0.12
2026-05-11 189.59 190.44 183.76 183.93 5,446,927 -5.55 -2.93
2026-05-08 192.94 193.15 189.15 189.48 4,642,472 -3.11 -1.61
2026-05-07 193.25 195.23 190.66 192.59 4,353,344 -0.81 -0.42
2026-05-06 192.23 196.00 192.23 193.40 4,404,665 +3.72 +1.96
2026-05-05 190.41 191.48 189.05 189.68 3,561,044 -0.24 -0.13
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 193.15
On 2026-05-08		 181.30
On 2026-05-13		 -6.80 -3.53 193.15
On 2026-05-08		 181.30
On 2026-05-13		 -6.14 184.89
10D 196.00
On 2026-05-06		 181.30
On 2026-05-13		 -5.51 -2.88 196.00
On 2026-05-06		 181.30
On 2026-05-13		 -7.50 188.20
20D 210.84
On 2026-04-17		 181.30
On 2026-05-13		 -14.92 -7.43 210.84
On 2026-04-17		 181.30
On 2026-05-13		 -14.01 192.62
WTD 190.44
On 2026-05-11		 181.30
On 2026-05-13		 -3.69 -1.95 190.44
On 2026-05-11		 181.30
On 2026-05-13		 -4.80 183.74
MTD 196.00
On 2026-05-06		 181.30
On 2026-05-13		 -5.51 -2.88 196.00
On 2026-05-06		 181.30
On 2026-05-13		 -7.50 188.20
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

185.79 +4.25 +2.34 3,376,227