COF: Capital One Financial Corp.

As of Thursday, November 6th, 2025

$ 216.88

-4.52 -2.04%

Open: 221.42
High: 222.86
Low: 215.90
Volume: 4,058,432
Previous Close on Wednesday, November 5th, 2025

$ 221.40

+0.72 +0.33%

Open: 220.28
High: 223.43
Low: 217.56
Volume: 2,539,332

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-04 219.26 222.00 217.54 220.68 2,442,528 -1.02 -0.46
2025-11-03 219.99 222.50 218.03 221.70 2,566,264 +1.71 +0.78
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
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 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -1.50 -0.69 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -3.37 220.13
10D 227.62
On 2025-10-24		 215.90
On 2025-11-06		 -3.16 -1.44 227.62
On 2025-10-24		 215.90
On 2025-11-06		 -5.15 220.71
20D 228.42
On 2025-10-22		 200.60
On 2025-10-16		 6.14 2.91 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 216.67
WTD 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -3.11 -1.41 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -3.37 220.17
MTD 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -3.11 -1.41 223.43
On 2025-11-05		 215.90
On 2025-11-06		 -3.37 220.17
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

216.88 -4.52 -2.04 4,058,432