COF: Capital One Financial Corp.

As of Tuesday, August 11th, 2026

$ 219.15

+0.18 +0.08%

Open: 219.01
High: 221.24
Low: 218.46
Volume: 1,747,633
Previous Close on Monday, August 10th, 2026

$ 218.97

+1.21 +0.56%

Open: 216.76
High: 219.33
Low: 216.45
Volume: 2,603,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 219.01 221.24 218.46 219.15 1,746,740 +0.18 +0.08
2026-08-10 216.76 219.33 216.45 218.97 2,603,503 +1.21 +0.56
2026-08-07 218.49 219.64 216.50 217.76 2,507,888 -2.24 -1.02
2026-08-06 221.38 222.32 219.32 220.00 2,401,216 -1.63 -0.74
2026-08-05 216.42 223.62 216.42 221.63 3,315,838 -0.28 -0.13
2026-08-04 219.33 222.92 217.45 221.91 3,810,615 +4.23 +1.94
2026-08-03 211.84 218.96 210.00 217.68 4,216,405 +8.67 +4.15
2026-07-31 210.00 210.89 206.90 209.01 4,020,176 -1.13 -0.54
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 223.62
On 2026-08-05		 216.42
On 2026-08-05		 -2.76 -1.24 223.62
On 2026-08-05		 216.45
On 2026-08-10		 -3.20 219.50
10D 223.62
On 2026-08-05		 205.14
On 2026-07-30		 6.74 3.17 212.45
On 2026-07-29		 205.14
On 2026-07-30		 -3.44 216.50
20D 223.62
On 2026-08-05		 195.89
On 2026-07-23		 13.86 6.75 213.32
On 2026-07-16		 195.89
On 2026-07-23		 -8.17 211.52
WTD 221.24
On 2026-08-11		 216.45
On 2026-08-10		 1.39 0.64 219.33
On 2026-08-10		 219.33
On 2026-08-10		 0.00 219.06
MTD 223.62
On 2026-08-05		 210.00
On 2026-08-03		 10.14 4.85 223.62
On 2026-08-05		 216.45
On 2026-08-10		 -3.20 219.59
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

219.15 +0.18 +0.08 1,747,633