COF: Capital One Financial Corp.

As of Tuesday, August 25th, 2026

$ 216.24

-0.03 -0.01%

Open: 217.89
High: 218.15
Low: 214.94
Volume: 2,162,319
Previous Close on Monday, August 24th, 2026

$ 216.27

-1.64 -0.75%

Open: 218.99
High: 221.51
Low: 216.13
Volume: 2,698,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 217.89 218.15 214.94 216.24 2,159,578 -0.03 -0.01
2026-08-24 218.99 221.51 216.13 216.27 2,698,381 -1.64 -0.75
2026-08-21 214.62 219.17 214.62 217.91 3,606,753 +5.43 +2.56
2026-08-20 217.37 218.91 211.32 212.48 3,810,459 -8.25 -3.74
2026-08-19 222.47 224.61 220.11 220.73 2,448,985 -0.74 -0.33
2026-08-18 220.43 223.59 219.51 221.47 2,238,951 +0.02 +0.01
2026-08-17 225.52 226.80 221.34 221.45 2,966,510 -5.89 -2.59
2026-08-14 225.95 228.14 224.41 227.34 2,970,334 +3.51 +1.57
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 224.61
On 2026-08-19		 211.32
On 2026-08-20		 -5.23 -2.36 224.61
On 2026-08-19		 211.32
On 2026-08-20		 -5.92 216.73
10D 228.14
On 2026-08-14		 211.32
On 2026-08-20		 -2.91 -1.33 228.14
On 2026-08-14		 211.32
On 2026-08-20		 -7.37 220.02
20D 228.14
On 2026-08-14		 205.14
On 2026-07-30		 3.83 1.80 228.14
On 2026-08-14		 211.32
On 2026-08-20		 -7.37 218.26
WTD 221.51
On 2026-08-24		 214.94
On 2026-08-25		 -1.67 -0.77 221.51
On 2026-08-24		 214.94
On 2026-08-25		 -2.97 216.26
MTD 228.14
On 2026-08-14		 210.00
On 2026-08-03		 7.23 3.46 228.14
On 2026-08-14		 211.32
On 2026-08-20		 -7.37 219.84
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

216.24 -0.03 -0.01 2,162,319