COF: Capital One Financial Corp.

As of Thursday, May 8th, 2025

$ 189.50

+2.95 +1.58%

Open: 188.93
High: 192.66
Low: 188.48
Volume: 5,076,240
Previous Close on Wednesday, May 7th, 2025

$ 186.55

+0.84 +0.45%

Open: 186.93
High: 189.11
Low: 185.52
Volume: 4,721,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 188.93 192.66 188.48 189.50 5,076,208 +2.95 +1.58
2025-05-07 186.93 189.11 185.52 186.55 4,721,402 +0.84 +0.45
2025-05-06 185.00 187.22 184.00 185.71 3,459,368 -2.19 -1.17
2025-05-05 185.47 189.47 185.14 187.90 3,104,478 +0.07 +0.04
2025-05-02 184.05 189.34 182.89 187.83 4,693,210 +7.61 +4.22
2025-05-01 179.74 181.97 178.33 180.22 3,230,176 -0.04 -0.02
2025-04-30 180.20 180.81 174.72 180.26 4,168,111 -2.82 -1.54
2025-04-29 183.10 183.91 180.05 183.08 2,602,652 -0.05 -0.03
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 192.66
On 2025-05-08		 182.89
On 2025-05-02		 9.28 5.15 189.47
On 2025-05-05		 184.00
On 2025-05-06		 -2.89 187.50
10D 192.66
On 2025-05-08		 174.72
On 2025-04-30		 4.45 2.40 186.64
On 2025-04-25		 174.72
On 2025-04-30		 -6.38 184.69
20D 192.66
On 2025-05-08		 155.83
On 2025-04-11		 14.59 8.34 169.51
On 2025-04-10		 155.83
On 2025-04-11		 -8.07 175.79
WTD 192.66
On 2025-05-08		 184.00
On 2025-05-06		 1.67 0.89 189.47
On 2025-05-05		 184.00
On 2025-05-06		 -2.89 187.42
MTD 192.66
On 2025-05-08		 178.33
On 2025-05-01		 9.24 5.13 189.47
On 2025-05-05		 184.00
On 2025-05-06		 -2.89 186.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

633.70 +5.37 +0.85 24,560
COF

Capital One Financial Corp.

189.50 +2.95 +1.58 5,076,240