COF: Capital One Financial Corp.

As of Friday, December 26th, 2025

$ 249.32

+1.05 +0.42%

Open: 247.67
High: 249.73
Low: 247.67
Volume: 1,508,604
Previous Close on Wednesday, December 24th, 2025

$ 248.27

+0.67 +0.27%

Open: 248.00
High: 249.65
Low: 247.47
Volume: 898,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 247.67 249.73 247.67 249.32 1,508,604 +1.05 +0.42
2025-12-24 248.00 249.65 247.47 248.27 898,913 +0.67 +0.27
2025-12-23 246.34 247.91 246.22 247.60 1,843,938 +0.83 +0.34
2025-12-22 245.00 247.25 243.02 246.77 1,868,288 +3.04 +1.25
2025-12-19 241.92 244.77 240.74 243.73 5,898,650 +0.93 +0.38
2025-12-18 241.08 244.79 241.08 242.80 3,709,883 +3.30 +1.38
2025-12-17 242.63 244.82 238.87 239.50 3,425,923 -2.11 -0.87
2025-12-16 240.37 242.50 239.09 241.61 3,925,921 +1.80 +0.75
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 249.73
On 2025-12-26		 240.74
On 2025-12-19		 6.52 2.69 244.77
On 2025-12-19		 244.77
On 2025-12-19		 0.00 247.14
10D 249.73
On 2025-12-26		 236.01
On 2025-12-12		 10.03 4.19 244.82
On 2025-12-17		 240.74
On 2025-12-19		 -1.67 243.73
20D 249.73
On 2025-12-26		 217.55
On 2025-11-28		 31.85 14.65 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 236.34
WTD 249.73
On 2025-12-26		 243.02
On 2025-12-22		 5.59 2.29 247.25
On 2025-12-22		 247.25
On 2025-12-22		 0.00 247.99
MTD 249.73
On 2025-12-26		 217.56
On 2025-12-01		 30.25 13.81 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 237.25
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

249.32 +1.05 +0.42 1,508,604