COF: Capital One Financial Corp.

As of Thursday, December 4th, 2025

$ 229.71

+2.47 +1.09%

Open: 226.80
High: 230.96
Low: 226.48
Volume: 4,293,179
Previous Close on Wednesday, December 3rd, 2025

$ 227.24

+3.24 +1.45%

Open: 223.93
High: 228.41
Low: 222.98
Volume: 4,089,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 226.80 230.96 226.48 229.71 4,293,179 +2.47 +1.09
2025-12-03 223.93 228.41 222.98 227.24 4,089,428 +3.24 +1.45
2025-12-02 221.54 224.89 219.87 224.00 3,967,228 +3.63 +1.65
2025-12-01 218.15 223.03 217.56 220.37 3,369,068 +1.30 +0.59
2025-11-28 218.73 220.80 217.55 219.07 1,638,733 +1.60 +0.74
2025-11-26 214.60 219.15 214.50 217.47 2,429,360 +3.02 +1.41
2025-11-25 208.98 215.68 208.13 214.45 2,785,635 +5.61 +2.69
2025-11-24 209.03 210.53 206.41 208.84 3,793,978 +0.97 +0.47
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 230.96
On 2025-12-04		 217.55
On 2025-11-28		 12.24 5.63 220.80
On 2025-11-28		 220.80
On 2025-11-28		 0.00 224.08
10D 230.96
On 2025-12-04		 201.16
On 2025-11-20		 27.31 13.49 209.95
On 2025-11-20		 201.90
On 2025-11-21		 -3.83 217.12
20D 230.96
On 2025-12-04		 199.09
On 2025-11-17		 8.31 3.75 223.57
On 2025-11-12		 199.09
On 2025-11-17		 -10.95 215.03
WTD 230.96
On 2025-12-04		 217.56
On 2025-12-01		 10.64 4.86 223.03
On 2025-12-01		 223.03
On 2025-12-01		 0.00 225.33
MTD 230.96
On 2025-12-04		 217.56
On 2025-12-01		 10.64 4.86 223.03
On 2025-12-01		 223.03
On 2025-12-01		 0.00 225.33
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

229.71 +2.47 +1.09 4,293,179