COF: Capital One Financial Corp.

As of Friday, September 12th, 2025

$ 223.76

-0.59 -0.26%

Open: 225.24
High: 225.33
Low: 221.86
Volume: 2,152,199
Previous Close on Thursday, September 11th, 2025

$ 224.35

+0.92 +0.41%

Open: 221.63
High: 226.28
Low: 220.64
Volume: 2,100,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 225.24 225.33 221.86 223.76 2,152,199 -0.59 -0.26
2025-09-11 221.63 226.28 220.64 224.35 2,100,938 +0.92 +0.41
2025-09-10 221.98 224.12 220.78 223.43 2,657,315 +0.95 +0.43
2025-09-09 219.76 222.76 218.16 222.48 3,331,525 +2.38 +1.08
2025-09-08 222.06 222.50 218.59 220.10 3,819,212 -1.43 -0.65
2025-09-05 226.25 227.48 220.13 221.53 3,823,538 -4.79 -2.12
2025-09-04 222.28 226.75 221.46 226.32 2,568,616 +4.99 +2.25
2025-09-03 223.25 223.97 218.59 221.33 3,010,740 -1.94 -0.87
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 226.28
On 2025-09-11		 218.16
On 2025-09-09		 2.23 1.01 226.28
On 2025-09-11		 221.86
On 2025-09-12		 -1.96 222.82
10D 228.16
On 2025-08-29		 218.16
On 2025-09-09		 -3.38 -1.49 228.16
On 2025-08-29		 218.16
On 2025-09-09		 -4.38 223.38
20D 228.16
On 2025-08-29		 209.40
On 2025-08-20		 2.68 1.21 221.09
On 2025-08-15		 209.40
On 2025-08-20		 -5.29 221.28
WTD 226.28
On 2025-09-11		 218.16
On 2025-09-09		 2.23 1.01 226.28
On 2025-09-11		 221.86
On 2025-09-12		 -1.96 222.82
MTD 227.48
On 2025-09-05		 218.16
On 2025-09-09		 -3.46 -1.52 227.48
On 2025-09-05		 218.16
On 2025-09-09		 -4.10 222.95
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

65.70 +0.65 +1.00 2,168,727
CNS

Cohen & Steers Inc.

71.60 -0.26 -0.36 176,575
COF

Capital One Financial Corp.

223.76 -0.59 -0.26 2,152,199