COF: Capital One Financial Corp.

As of Friday, October 2nd, 2026

$ 194.72

+0.24 +0.12%

Open: 196.24
High: 197.04
Low: 192.93
Volume: 4,286,337
Previous Close on Thursday, October 1st, 2026

$ 194.48

+1.41 +0.73%

Open: 191.97
High: 194.78
Low: 189.78
Volume: 3,743,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 196.24 197.04 192.93 194.72 4,286,337 +0.24 +0.12
2026-10-01 191.97 194.78 189.78 194.48 3,743,839 +1.41 +0.73
2026-09-30 196.34 197.00 192.91 193.07 3,194,896 -3.39 -1.73
2026-09-29 197.60 198.04 195.31 196.46 3,041,057 0.00 0.00
2026-09-28 199.32 199.49 196.08 196.46 2,495,895 -3.74 -1.87
2026-09-25 197.08 201.69 195.40 200.20 3,885,152 +3.59 +1.83
2026-09-24 196.20 196.99 193.71 196.61 3,687,951 +0.51 +0.26
2026-09-23 199.11 199.81 195.84 196.10 4,608,276 -4.45 -2.22
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 199.49
On 2026-09-28		 189.78
On 2026-10-01		 -5.48 -2.74 199.49
On 2026-09-28		 189.78
On 2026-10-01		 -4.87 195.04
10D 207.00
On 2026-09-22		 189.78
On 2026-10-01		 -7.71 -3.81 207.00
On 2026-09-22		 189.78
On 2026-10-01		 -8.32 197.36
20D 220.77
On 2026-09-04		 189.78
On 2026-10-01		 -25.78 -11.69 220.77
On 2026-09-04		 189.78
On 2026-10-01		 -14.04 202.73
WTD 199.49
On 2026-09-28		 189.78
On 2026-10-01		 -5.48 -2.74 199.49
On 2026-09-28		 189.78
On 2026-10-01		 -4.87 195.04
MTD 197.04
On 2026-10-02		 189.78
On 2026-10-01		 1.65 0.85 194.78
On 2026-10-01		 194.78
On 2026-10-01		 0.00 194.60
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MXL

MaxLinear Inc.

105.93 +13.81 +14.99 4,759,305
COF

Capital One Financial Corp.

194.72 +0.24 +0.12 4,286,337