COF: Capital One Financial Corp.

As of Friday, October 31st, 2025

$ 219.99

+1.61 +0.74%

Open: 218.00
High: 221.11
Low: 217.19
Volume: 2,506,440
Previous Close on Thursday, October 30th, 2025

$ 218.38

-0.21 -0.10%

Open: 218.23
High: 222.98
Low: 217.98
Volume: 2,725,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 218.00 221.11 217.19 219.99 2,506,440 +1.61 +0.74
2025-10-30 218.23 222.98 217.98 218.38 2,725,012 -0.21 -0.10
2025-10-29 218.50 222.45 217.09 218.59 3,469,560 -2.40 -1.09
2025-10-28 223.19 223.77 219.81 220.99 2,952,006 -2.50 -1.12
2025-10-27 227.42 227.59 222.36 223.49 3,382,431 -1.52 -0.68
2025-10-24 224.03 227.62 222.85 225.01 3,260,893 +4.97 +2.26
2025-10-23 222.00 222.67 218.60 220.04 4,352,448 -0.34 -0.15
2025-10-22 227.01 228.42 220.08 220.38 7,618,870 +3.33 +1.53
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 227.59
On 2025-10-27		 217.09
On 2025-10-29		 -5.02 -2.23 227.59
On 2025-10-27		 217.09
On 2025-10-29		 -4.61 220.29
10D 228.42
On 2025-10-22		 212.03
On 2025-10-20		 8.65 4.09 228.42
On 2025-10-22		 217.09
On 2025-10-29		 -4.96 219.88
20D 228.42
On 2025-10-22		 200.60
On 2025-10-16		 5.59 2.61 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 215.14
WTD 227.59
On 2025-10-27		 217.09
On 2025-10-29		 -5.02 -2.23 227.59
On 2025-10-27		 217.09
On 2025-10-29		 -4.61 220.29
MTD 228.42
On 2025-10-22		 200.60
On 2025-10-16		 7.41 3.49 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 214.98
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

45.83 -0.39 -0.84 3,713,074
CGC

Canopy Growth Corporation

1.24 +0.02 +1.64 20,236,310
COF

Capital One Financial Corp.

219.99 +1.61 +0.74 2,506,440