COF: Capital One Financial Corp.

As of Friday, November 7th, 2025

$ 217.82

+0.94 +0.43%

Open: 216.12
High: 219.06
Low: 213.30
Volume: 3,945,706
Previous Close on Thursday, November 6th, 2025

$ 216.88

-4.52 -2.04%

Open: 221.42
High: 222.86
Low: 215.90
Volume: 3,836,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 216.12 219.06 213.30 217.82 3,945,706 +0.94 +0.43
2025-11-06 221.42 222.86 215.90 216.88 3,836,279 -4.52 -2.04
2025-11-05 220.28 223.43 217.56 221.40 2,539,332 +0.72 +0.33
2025-11-04 219.26 222.00 217.54 220.68 2,442,528 -1.02 -0.46
2025-11-03 219.99 222.50 218.03 221.70 2,566,264 +1.71 +0.78
2025-10-31 218.00 221.11 217.19 219.99 2,506,440 +1.61 +0.74
2025-10-30 218.23 222.98 217.98 218.38 2,725,012 -0.21 -0.10
2025-10-29 218.50 222.45 217.09 218.59 3,469,560 -2.40 -1.09
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 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -2.17 -0.99 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -4.53 219.70
10D 227.59
On 2025-10-27		 213.30
On 2025-11-07		 -7.19 -3.20 227.59
On 2025-10-27		 213.30
On 2025-11-07		 -6.28 219.99
20D 228.42
On 2025-10-22		 200.60
On 2025-10-16		 15.33 7.57 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 217.43
WTD 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -2.17 -0.99 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -4.53 219.70
MTD 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -2.17 -0.99 223.43
On 2025-11-05		 213.30
On 2025-11-07		 -4.53 219.70
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

217.82 +0.94 +0.43 3,945,706