COF: Capital One Financial Corp.

As of Friday, June 13th, 2025

$ 192.83

-4.85 -2.45%

Open: 194.11
High: 195.84
Low: 191.87
Volume: 3,409,087
Previous Close on Thursday, June 12th, 2025

$ 197.68

-2.85 -1.42%

Open: 198.50
High: 199.69
Low: 196.61
Volume: 2,538,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 194.11 195.84 191.87 192.83 3,409,087 -4.85 -2.45
2025-06-12 198.50 199.69 196.61 197.68 2,538,630 -2.85 -1.42
2025-06-11 202.00 205.12 199.85 200.53 4,244,708 -0.47 -0.23
2025-06-10 199.28 201.37 197.66 201.00 4,807,860 +2.01 +1.01
2025-06-09 199.00 200.47 197.08 198.99 3,621,815 +0.85 +0.43
2025-06-06 194.94 198.77 194.49 198.14 3,451,211 +6.14 +3.20
2025-06-05 193.18 194.30 190.85 192.00 2,557,880 -0.86 -0.45
2025-06-04 196.14 197.10 192.60 192.86 3,021,040 -2.77 -1.42
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 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -5.31 -2.68 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 198.21
10D 205.12
On 2025-06-11		 186.51
On 2025-06-02		 3.68 1.95 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 196.11
20D 205.12
On 2025-06-11		 183.38
On 2025-05-23		 -4.67 -2.36 200.00
On 2025-05-19		 183.38
On 2025-05-23		 -8.31 193.77
WTD 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -5.31 -2.68 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 198.21
MTD 205.12
On 2025-06-11		 186.51
On 2025-06-02		 3.68 1.95 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 196.11
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

93.54 -1.46 -1.54 981,522
JEF

Jefferies Financial Group Inc.

52.20 -1.39 -2.59 1,296,719
SSNC

SS&C Technologies Holdings Inc.

79.16 -2.44 -2.99 1,055,843
GT

The Goodyear Tire & Rubber Company

10.94 -0.26 -2.32 6,468,550
COF

Capital One Financial Corp.

192.83 -4.85 -2.45 3,409,087