COF: Capital One Financial Corp.

As of Friday, June 5th, 2026

$ 180.67

-2.53 -1.38%

Open: 183.93
High: 184.52
Low: 179.32
Volume: 6,083,255
Previous Close on Thursday, June 4th, 2026

$ 183.20

+5.58 +3.14%

Open: 179.79
High: 185.62
Low: 179.51
Volume: 4,025,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 183.93 184.52 179.32 180.67 6,083,255 -2.53 -1.38
2026-06-04 179.79 185.62 179.51 183.20 4,025,921 +5.58 +3.14
2026-06-03 183.69 184.42 177.05 177.62 4,840,505 -6.22 -3.38
2026-06-02 183.36 186.34 182.58 183.84 3,867,558 -0.72 -0.39
2026-06-01 185.59 186.47 182.02 184.56 4,247,249 -3.37 -1.79
2026-05-29 186.78 190.08 185.85 187.93 7,678,041 +0.91 +0.49
2026-05-28 187.62 188.14 184.08 187.02 4,970,042 -1.78 -0.94
2026-05-27 188.46 192.03 187.59 188.80 4,868,544 +2.38 +1.28
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 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -7.26 -3.86 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -5.05 181.98
10D 192.03
On 2026-05-27		 177.05
On 2026-06-03		 -5.99 -3.21 192.03
On 2026-05-27		 177.05
On 2026-06-03		 -7.80 184.79
20D 193.15
On 2026-05-08		 177.05
On 2026-06-03		 -11.92 -6.19 193.15
On 2026-05-08		 177.05
On 2026-06-03		 -8.34 185.13
WTD 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -7.26 -3.86 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -5.05 181.98
MTD 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -7.26 -3.86 186.47
On 2026-06-01		 177.05
On 2026-06-03		 -5.05 181.98
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
SCHA

Schwab U.S. Small-Cap ETF

33.19 -1.17 -3.41 2,053,354
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

165.99 -5.03 -2.94 2,321,081
NXST

Nexstar Media Group Inc.

182.02 +1.01 +0.56 207,222
COF

Capital One Financial Corp.

180.67 -2.53 -1.38 6,083,255