COF: Capital One Financial Corp.

As of Tuesday, July 1st, 2025

$ 215.18

+2.42 +1.14%

Open: 212.14
High: 216.81
Low: 211.44
Volume: 4,920,849
Previous Close on Monday, June 30th, 2025

$ 212.76

+1.75 +0.83%

Open: 212.60
High: 215.62
Low: 211.68
Volume: 6,400,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 212.14 216.81 211.44 215.18 4,920,849 +2.42 +1.14
2025-06-30 212.60 215.62 211.68 212.76 6,400,584 +1.75 +0.83
2025-06-27 210.27 212.82 208.75 211.01 4,409,492 +0.50 +0.24
2025-06-26 209.50 211.58 209.15 210.51 3,578,172 +2.48 +1.19
2025-06-25 206.92 208.35 205.65 208.03 3,037,589 +1.67 +0.81
2025-06-24 203.63 207.50 201.62 206.36 3,479,417 +4.72 +2.34
2025-06-23 198.14 201.98 196.22 201.64 3,505,974 +3.27 +1.65
2025-06-20 198.82 200.00 197.33 198.37 5,359,516 +1.20 +0.61
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 216.81
On 2025-07-01		 205.65
On 2025-06-25		 8.82 4.27 208.35
On 2025-06-25		 208.35
On 2025-06-25		 0.00 211.50
10D 216.81
On 2025-07-01		 193.17
On 2025-06-17		 17.56 8.89 197.00
On 2025-06-17		 197.00
On 2025-06-17		 0.00 205.50
20D 216.81
On 2025-07-01		 190.69
On 2025-06-03		 23.72 12.39 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 201.11
WTD 216.81
On 2025-07-01		 211.44
On 2025-07-01		 4.17 1.98 215.62
On 2025-06-30		 215.62
On 2025-06-30		 0.00 213.97
MTD 216.81
On 2025-07-01		 211.44
On 2025-07-01		 2.42 1.14 -- -- -- 215.18
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

215.18 +2.42 +1.14 4,920,849