COF: Capital One Financial Corp.

As of Friday, May 30th, 2025

$ 190.76

-- 0 0%

Open: 190.76
High: 190.76
Low: 190.76
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 190.76

-0.32 -0.17%

Open: 193.28
High: 193.54
Low: 189.53
Volume: 4,203,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 193.28 193.54 189.53 190.76 4,203,981 -0.32 -0.17
2025-05-28 192.84 193.23 190.75 191.08 4,353,717 -0.97 -0.51
2025-05-27 186.68 192.44 186.55 192.05 6,004,004 +6.97 +3.77
2025-05-23 183.57 186.48 183.38 185.08 5,854,289 -3.48 -1.85
2025-05-22 186.88 189.49 186.03 188.56 4,767,183 +1.63 +0.87
2025-05-21 195.00 195.00 186.79 186.93 5,885,757 -9.02 -4.60
2025-05-20 196.36 197.79 194.75 195.95 5,041,918 -1.46 -0.74
2025-05-19 195.79 200.00 194.50 197.41 6,046,489 +0.19 +0.10
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 193.54
On 2025-05-29		 183.38
On 2025-05-23		 3.83 2.05 189.49
On 2025-05-22		 183.38
On 2025-05-23		 -3.22 189.51
10D 200.00
On 2025-05-19		 183.38
On 2025-05-23		 -6.48 -3.29 200.00
On 2025-05-19		 183.38
On 2025-05-23		 -8.31 192.25
20D 204.48
On 2025-05-13		 178.33
On 2025-05-01		 10.50 5.82 204.48
On 2025-05-13		 183.38
On 2025-05-23		 -10.32 191.31
WTD 193.54
On 2025-05-29		 186.55
On 2025-05-27		 5.68 3.07 192.44
On 2025-05-27		 192.44
On 2025-05-27		 0.00 191.30
MTD 204.48
On 2025-05-13		 178.33
On 2025-05-01		 10.50 5.82 204.48
On 2025-05-13		 183.38
On 2025-05-23		 -10.32 191.31
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,887
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,765
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,289,769
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,813,139
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.97 -57.76 -0.14 166,018,181
DJTA

Dow Jones Transportation Average

14,678.58 -66.80 -0.45 37,040,624
SPX

S&P 500 Index

5,894.08 -18.09 -0.31
OEX

S&P 100 Index

2,877.04 -8.56 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.52 -76.43 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.78 -9.79 -0.30
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,350.09 -10.25 -0.31
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.24 -22.82 -0.23
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

24.17 0.00 0.00
COF

Capital One Financial Corp.

190.76 0.00 0.00