COF: Capital One Financial Corp.

As of Friday, January 16th, 2026

$ 239.14

+2.17 +0.92%

Open: 240.73
High: 243.36
Low: 237.59
Volume: 6,683,062
Previous Close on Thursday, January 15th, 2026

$ 236.97

+2.55 +1.09%

Open: 235.20
High: 239.82
Low: 235.20
Volume: 5,323,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 240.73 243.36 237.59 239.14 6,683,062 +2.17 +0.92
2026-01-15 235.20 239.82 235.20 236.97 5,323,173 +2.55 +1.09
2026-01-14 230.31 234.53 224.26 234.42 7,752,079 +3.01 +1.30
2026-01-13 234.60 235.40 230.02 231.41 8,804,759 -1.79 -0.77
2026-01-12 229.95 236.18 228.70 233.20 15,040,388 -16.00 -6.42
2026-01-09 256.00 256.51 249.09 249.20 3,830,407 -6.48 -2.53
2026-01-08 253.00 257.46 252.00 255.68 3,837,941 +2.43 +0.96
2026-01-07 257.24 258.71 252.37 253.25 3,875,343 -4.69 -1.82
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 243.36
On 2026-01-16		 224.26
On 2026-01-14		 -10.06 -4.04 236.18
On 2026-01-12		 224.26
On 2026-01-14		 -5.05 235.03
10D 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -8.79 -3.55 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -13.62 244.17
20D 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -0.36 -0.15 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -13.62 245.01
WTD 243.36
On 2026-01-16		 224.26
On 2026-01-14		 -10.06 -4.04 236.18
On 2026-01-12		 224.26
On 2026-01-14		 -5.05 235.03
MTD 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -3.22 -1.33 259.64
On 2026-01-06		 224.26
On 2026-01-14		 -13.62 244.51
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

239.14 +2.17 +0.92 6,683,062