COF: Capital One Financial Corp.

As of Wednesday, July 15th, 2026

$ 208.89

+3.60 +1.75%

Open: 206.63
High: 209.86
Low: 205.56
Volume: 4,550,210
Previous Close on Tuesday, July 14th, 2026

$ 205.29

+2.27 +1.12%

Open: 204.51
High: 208.36
Low: 203.51
Volume: 4,158,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 206.63 209.86 205.56 208.89 4,550,210 +3.60 +1.75
2026-07-14 204.51 208.36 203.51 205.29 4,158,809 +2.27 +1.12
2026-07-13 203.85 205.28 201.78 203.02 2,994,137 +1.50 +0.74
2026-07-10 201.76 203.65 199.95 201.52 2,379,980 +1.42 +0.71
2026-07-09 193.03 201.01 193.03 200.10 4,389,564 +8.15 +4.25
2026-07-08 200.97 201.00 191.38 191.95 7,154,159 -10.94 -5.39
2026-07-07 208.00 208.73 202.41 202.89 3,450,617 -3.61 -1.75
2026-07-06 206.59 208.09 204.06 206.50 2,785,749 +1.38 +0.67
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 209.86
On 2026-07-15		 193.03
On 2026-07-09		 16.94 8.83 201.01
On 2026-07-09		 201.01
On 2026-07-09		 0.00 203.76
10D 209.86
On 2026-07-15		 191.38
On 2026-07-08		 8.27 4.12 209.06
On 2026-07-02		 191.38
On 2026-07-08		 -8.46 203.01
20D 210.10
On 2026-06-25		 191.38
On 2026-07-08		 14.27 7.33 210.10
On 2026-06-25		 191.38
On 2026-07-08		 -8.91 202.20
WTD 209.86
On 2026-07-15		 201.78
On 2026-07-13		 7.37 3.66 205.28
On 2026-07-13		 205.28
On 2026-07-13		 0.00 205.73
MTD 209.86
On 2026-07-15		 191.38
On 2026-07-08		 8.27 4.12 209.06
On 2026-07-02		 191.38
On 2026-07-08		 -8.46 203.01
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,939
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,858
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,699
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,881
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,965,847
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,231,969
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

208.89 +3.60 +1.75 4,550,210