COF: Capital One Financial Corp.

As of Wednesday, April 29th, 2026

$ 190.84

-1.26 -0.66%

Open: 191.87
High: 193.42
Low: 189.68
Volume: 3,307,796
Previous Close on Tuesday, April 28th, 2026

$ 192.10

-2.01 -1.04%

Open: 195.50
High: 196.00
Low: 191.60
Volume: 2,788,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 191.87 193.42 189.68 190.84 3,307,796 -1.26 -0.66
2026-04-28 195.50 196.00 191.60 192.10 2,788,987 -2.01 -1.04
2026-04-27 190.93 194.80 190.50 194.11 3,576,223 +2.72 +1.42
2026-04-24 194.82 195.44 190.98 191.39 4,890,789 -5.24 -2.66
2026-04-23 198.47 199.77 193.21 196.63 3,685,217 -2.80 -1.40
2026-04-22 202.50 205.77 198.12 199.43 6,147,574 -3.07 -1.52
2026-04-21 205.22 209.59 202.31 202.50 4,735,917 -3.21 -1.56
2026-04-20 204.77 208.28 204.15 205.71 3,755,518 -0.76 -0.37
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 199.77
On 2026-04-23		 189.68
On 2026-04-29		 -8.59 -4.31 199.77
On 2026-04-23		 189.68
On 2026-04-29		 -5.05 193.01
10D 210.84
On 2026-04-17		 189.68
On 2026-04-29		 -12.14 -5.98 210.84
On 2026-04-17		 189.68
On 2026-04-29		 -10.04 197.99
20D 210.84
On 2026-04-17		 177.72
On 2026-04-02		 8.41 4.61 210.84
On 2026-04-17		 189.68
On 2026-04-29		 -10.04 194.61
WTD 196.00
On 2026-04-28		 189.68
On 2026-04-29		 -0.55 -0.29 196.00
On 2026-04-28		 189.68
On 2026-04-29		 -3.22 192.35
MTD 210.84
On 2026-04-17		 177.72
On 2026-04-02		 8.41 4.61 210.84
On 2026-04-17		 189.68
On 2026-04-29		 -10.04 194.61
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

389.51 +6.19 +1.61 2,553,796
COF

Capital One Financial Corp.

190.84 -1.26 -0.66 3,307,796