COF: Capital One Financial Corp.

As of Friday, November 14th, 2025

$ 211.15

-5.65 -2.61%

Open: 213.96
High: 214.84
Low: 209.63
Volume: 5,010,264
Previous Close on Thursday, November 13th, 2025

$ 216.80

-5.33 -2.40%

Open: 220.61
High: 223.32
Low: 215.52
Volume: 4,607,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 213.96 214.84 209.63 211.15 5,010,264 -5.65 -2.61
2025-11-13 220.61 223.32 215.52 216.80 4,607,220 -5.33 -2.40
2025-11-12 220.20 223.57 219.69 222.13 4,013,919 +1.38 +0.63
2025-11-11 220.13 222.19 218.25 220.75 1,765,991 +0.39 +0.18
2025-11-10 219.11 222.82 218.21 220.36 3,134,041 +2.54 +1.17
2025-11-07 216.12 219.06 213.30 217.82 3,945,706 +0.94 +0.43
2025-11-06 221.42 222.86 215.90 216.88 3,836,279 -4.52 -2.04
2025-11-05 220.28 223.43 217.56 221.40 2,539,332 +0.72 +0.33
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 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.67 -3.06 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.24 218.24
10D 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -8.84 -4.02 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.24 218.97
20D 228.42
On 2025-10-22		 209.63
On 2025-11-14		 -0.19 -0.09 228.42
On 2025-10-22		 209.63
On 2025-11-14		 -8.23 219.42
WTD 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.67 -3.06 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.24 218.24
MTD 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -8.84 -4.02 223.57
On 2025-11-12		 209.63
On 2025-11-14		 -6.24 218.97
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

211.15 -5.65 -2.61 5,010,264