COF: Capital One Financial Corp.

As of Tuesday, January 27th, 2026

$ 217.11

-3.07 -1.39%

Open: 220.01
High: 220.25
Low: 214.57
Volume: 6,037,341
Previous Close on Monday, January 26th, 2026

$ 220.18

+2.88 +1.33%

Open: 217.87
High: 222.11
Low: 216.53
Volume: 7,268,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 220.01 220.25 214.57 217.11 6,037,324 -3.07 -1.39
2026-01-26 217.87 222.11 216.53 220.18 7,268,955 +2.88 +1.33
2026-01-23 223.79 227.06 216.82 217.30 14,059,704 -17.77 -7.56
2026-01-22 233.05 237.98 232.31 235.07 5,082,872 +4.06 +1.76
2026-01-21 229.68 233.63 229.01 231.01 6,390,026 +2.29 +1.00
2026-01-20 233.05 237.00 227.66 228.72 6,980,473 -10.42 -4.36
2026-01-16 240.73 243.36 237.59 239.14 6,683,062 +2.17 +0.92
2026-01-15 235.20 239.82 235.20 236.97 5,323,173 +2.55 +1.09
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

217.11 -3.07 -1.39 6,037,341