COF: Capital One Financial Corp.

As of Thursday, June 25th, 2026

$ 204.90

+4.42 +2.20%

Open: 201.68
High: 210.10
Low: 201.68
Volume: 4,477,559
Previous Close on Wednesday, June 24th, 2026

$ 200.48

+2.67 +1.35%

Open: 197.65
High: 203.32
Low: 197.21
Volume: 4,616,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 201.68 210.10 201.68 204.90 4,477,559 +4.42 +2.20
2026-06-24 197.65 203.32 197.21 200.48 4,616,911 +2.67 +1.35
2026-06-23 198.28 200.70 196.47 197.81 4,315,800 -2.89 -1.44
2026-06-22 201.69 203.34 199.07 200.70 3,890,634 -0.83 -0.41
2026-06-18 205.73 206.84 201.21 201.53 7,971,990 +0.66 +0.33
2026-06-17 201.68 207.30 199.77 200.87 6,600,170 +0.25 +0.12
2026-06-16 196.97 200.90 196.00 200.62 5,574,669 +6.00 +3.08
2026-06-15 188.85 197.44 188.84 194.62 7,177,023 +9.89 +5.35
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 210.10
On 2026-06-25		 196.47
On 2026-06-23		 4.03 2.01 206.84
On 2026-06-18		 196.47
On 2026-06-23		 -5.01 201.08
10D 210.10
On 2026-06-25		 174.24
On 2026-06-11		 27.27 15.35 207.30
On 2026-06-17		 196.47
On 2026-06-23		 -5.22 196.83
20D 210.10
On 2026-06-25		 174.24
On 2026-06-11		 16.10 8.53 190.08
On 2026-05-29		 174.24
On 2026-06-11		 -8.33 189.73
WTD 210.10
On 2026-06-25		 196.47
On 2026-06-23		 3.37 1.67 203.34
On 2026-06-22		 196.47
On 2026-06-23		 -3.38 200.97
MTD 210.10
On 2026-06-25		 174.24
On 2026-06-11		 16.97 9.03 186.47
On 2026-06-01		 174.24
On 2026-06-11		 -6.56 189.98
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.40 -0.04 -2.78 2,592,777
COF

Capital One Financial Corp.

204.90 +4.42 +2.20 4,477,559