COF: Capital One Financial Corp.

As of Tuesday, September 16th, 2025

$ 224.41

-2.12 -0.94%

Open: 227.79
High: 227.79
Low: 222.32
Volume: 3,254,502
Previous Close on Monday, September 15th, 2025

$ 226.53

+2.77 +1.24%

Open: 225.07
High: 230.50
Low: 224.82
Volume: 2,737,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 227.79 227.79 222.32 224.41 3,254,502 -2.12 -0.94
2025-09-15 225.07 230.50 224.82 226.53 2,737,949 +2.77 +1.24
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
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 230.50
On 2025-09-15		 220.64
On 2025-09-11		 1.93 0.87 230.50
On 2025-09-15		 222.32
On 2025-09-16		 -3.55 224.50
10D 230.50
On 2025-09-15		 218.16
On 2025-09-09		 1.14 0.51 227.48
On 2025-09-05		 218.16
On 2025-09-09		 -4.10 223.42
20D 230.50
On 2025-09-15		 209.40
On 2025-08-20		 8.21 3.80 228.16
On 2025-08-29		 218.16
On 2025-09-09		 -4.38 222.25
WTD 230.50
On 2025-09-15		 222.32
On 2025-09-16		 0.65 0.29 230.50
On 2025-09-15		 222.32
On 2025-09-16		 -3.55 225.47
MTD 230.50
On 2025-09-15		 218.16
On 2025-09-09		 -2.81 -1.24 227.48
On 2025-09-05		 218.16
On 2025-09-09		 -4.10 223.41
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

224.41 -2.12 -0.94 3,254,502