COF: Capital One Financial Corp.

As of Friday, October 30th, 2026

$ 204.85

-3.89 -1.86%

Open: 208.88
High: 208.88
Low: 202.06
Volume: 4,553,032
Previous Close on Thursday, October 29th, 2026

$ 208.74

+3.86 +1.88%

Open: 207.46
High: 210.04
Low: 206.89
Volume: 3,632,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 208.88 208.88 202.06 204.85 4,553,032 -3.89 -1.86
2026-10-29 207.46 210.04 206.89 208.74 3,632,861 +3.86 +1.88
2026-10-28 204.49 205.66 202.99 204.88 2,897,332 +1.44 +0.71
2026-10-27 204.49 204.98 201.52 203.44 2,786,248 +1.09 +0.54
2026-10-26 202.83 205.46 201.28 202.35 3,196,555 +1.01 +0.50
2026-10-23 200.73 202.74 199.28 201.34 3,754,358 -2.09 -1.03
2026-10-22 205.94 208.45 202.33 203.43 5,371,952 -3.23 -1.56
2026-10-21 206.37 211.49 205.24 206.66 6,589,868 +5.10 +2.53
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 210.04
On 2026-10-29		 201.28
On 2026-10-26		 3.51 1.74 210.04
On 2026-10-29		 202.06
On 2026-10-30		 -3.80 204.85
10D 211.49
On 2026-10-21		 198.70
On 2026-10-20		 3.11 1.54 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 203.71
20D 211.49
On 2026-10-21		 192.43
On 2026-10-14		 10.13 5.20 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 200.84
WTD 210.04
On 2026-10-29		 201.28
On 2026-10-26		 3.51 1.74 210.04
On 2026-10-29		 202.06
On 2026-10-30		 -3.80 204.85
MTD 211.49
On 2026-10-21		 189.78
On 2026-10-01		 11.78 6.10 211.49
On 2026-10-21		 199.28
On 2026-10-23		 -5.77 200.27
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

204.85 -3.89 -1.86 4,553,032