COF: Capital One Financial Corp.

As of Monday, September 14th, 2026

$ 206.68

-1.62 -0.78%

Open: 207.35
High: 208.86
Low: 205.71
Volume: 2,776,516
Previous Close on Friday, September 11th, 2026

$ 208.30

+1.19 +0.57%

Open: 210.64
High: 211.29
Low: 206.30
Volume: 2,509,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 207.35 208.86 205.71 206.68 2,776,516 -1.62 -0.78
2026-09-11 210.64 211.29 206.30 208.30 2,509,123 +1.19 +0.57
2026-09-10 209.63 209.99 205.30 207.11 3,924,885 -3.75 -1.78
2026-09-09 212.72 214.31 210.86 210.86 2,631,587 -3.10 -1.45
2026-09-08 217.43 218.64 213.90 213.96 2,985,616 -5.64 -2.57
2026-09-04 219.00 220.77 218.01 219.60 1,875,271 -0.90 -0.41
2026-09-03 219.16 221.10 216.87 220.50 3,075,345 +3.90 +1.80
2026-09-02 211.73 220.56 211.73 216.60 4,042,688 +5.26 +2.49
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 218.64
On 2026-09-08		 205.30
On 2026-09-10		 -12.92 -5.88 218.64
On 2026-09-08		 205.30
On 2026-09-10		 -6.10 209.38
10D 221.10
On 2026-09-03		 205.30
On 2026-09-10		 -8.99 -4.17 221.10
On 2026-09-03		 205.30
On 2026-09-10		 -7.14 212.95
20D 226.80
On 2026-08-17		 205.30
On 2026-09-10		 -20.66 -9.09 226.80
On 2026-08-17		 205.30
On 2026-09-10		 -9.48 215.28
WTD 208.86
On 2026-09-14		 205.71
On 2026-09-14		 -1.62 -0.78 -- -- -- 206.68
MTD 221.10
On 2026-09-03		 205.30
On 2026-09-10		 -7.83 -3.65 221.10
On 2026-09-03		 205.30
On 2026-09-10		 -7.14 212.77
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

12.42 -0.43 -3.35 8,636,450
OLLI

Ollie's Bargain Outlet Holdings Inc.

77.02 +3.46 +4.70 2,147,652
COF

Capital One Financial Corp.

206.68 -1.62 -0.78 2,776,516