COF: Capital One Financial Corp.

As of Thursday, April 9th, 2026

$ 194.73

+2.27 +1.18%

Open: 192.33
High: 195.86
Low: 191.57
Volume: 4,563,272
Previous Close on Wednesday, April 8th, 2026

$ 192.46

+11.31 +6.24%

Open: 191.40
High: 194.15
Low: 190.38
Volume: 6,726,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 192.33 195.86 191.57 194.73 4,563,272 +2.27 +1.18
2026-04-08 191.40 194.15 190.38 192.46 6,726,416 +11.31 +6.24
2026-04-07 181.64 183.50 180.24 181.15 5,862,082 -3.06 -1.66
2026-04-06 181.74 184.23 181.33 184.21 2,755,969 +2.29 +1.26
2026-04-02 181.00 185.14 177.72 181.92 3,745,026 -2.58 -1.40
2026-04-01 185.61 187.41 183.67 184.50 4,468,199 +2.07 +1.13
2026-03-31 181.90 183.85 178.93 182.43 4,096,126 +4.30 +2.41
2026-03-30 177.73 179.52 176.59 178.13 3,645,102 +2.03 +1.15
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 195.86
On 2026-04-09		 177.72
On 2026-04-02		 10.23 5.54 185.14
On 2026-04-02		 180.24
On 2026-04-07		 -2.65 186.89
10D 195.86
On 2026-04-09		 174.98
On 2026-03-27		 9.50 5.13 185.06
On 2026-03-26		 174.98
On 2026-03-27		 -5.45 183.78
20D 195.86
On 2026-04-09		 174.98
On 2026-03-27		 12.71 6.98 190.99
On 2026-03-23		 174.98
On 2026-03-27		 -8.38 182.72
WTD 195.86
On 2026-04-09		 180.24
On 2026-04-07		 12.81 7.04 184.23
On 2026-04-06		 180.24
On 2026-04-07		 -2.17 188.14
MTD 195.86
On 2026-04-09		 177.72
On 2026-04-02		 12.30 6.74 187.41
On 2026-04-01		 177.72
On 2026-04-02		 -5.17 186.50
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

194.73 +2.27 +1.18 4,563,272