COF: Capital One Financial Corp.

As of Friday, October 23rd, 2026

$ 200.31

-3.12 -1.53%

Open: 200.73
High: 202.74
Low: 199.28
Volume: 3,754,358
Previous Close on Thursday, October 22nd, 2026

$ 203.43

-3.23 -1.56%

Open: 205.94
High: 208.45
Low: 202.33
Volume: 5,371,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 200.73 202.74 199.28 200.31 3,754,358 -3.12 -1.53
2026-10-22 205.94 208.45 202.33 203.43 5,371,952 -3.23 -1.56
2026-10-21 206.37 211.49 205.24 206.66 6,589,868 +0.66 +0.32
2026-10-20 200.00 203.46 198.70 206.00 4,284,955 +6.37 +3.19
2026-10-19 201.47 201.64 199.27 199.63 3,559,407 -2.11 -1.05
2026-10-16 200.60 204.01 200.27 201.74 4,717,539 +2.88 +1.45
2026-10-15 195.86 200.22 193.00 198.86 5,271,770 +4.51 +2.32
2026-10-14 195.55 196.87 192.43 194.35 4,199,676 -3.72 -1.88
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 211.49
On 2026-10-21		 198.70
On 2026-10-20		 -1.43 -0.71 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 203.21
10D 211.49
On 2026-10-21		 192.43
On 2026-10-14		 1.05 0.53 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 201.02
20D 211.49
On 2026-10-21		 189.78
On 2026-10-01		 0.11 0.05 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 198.55
WTD 211.49
On 2026-10-21		 198.70
On 2026-10-20		 -1.43 -0.71 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 203.21
MTD 211.49
On 2026-10-21		 189.78
On 2026-10-01		 7.24 3.75 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 199.11
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

200.31 -3.12 -1.53 3,754,358