COF: Capital One Financial Corp.

As of Tuesday, November 4th, 2025

$ 220.68

-1.02 -0.46%

Open: 219.26
High: 222.00
Low: 217.54
Volume: 2,442,528
Previous Close on Monday, November 3rd, 2025

$ 221.70

+1.71 +0.78%

Open: 219.99
High: 222.50
Low: 218.03
Volume: 2,566,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 219.26 222.00 217.54 220.68 2,442,528 -1.02 -0.46
2025-11-03 219.99 222.50 218.03 221.70 2,566,264 +1.71 +0.78
2025-10-31 218.00 221.11 217.19 219.99 2,506,440 +1.61 +0.74
2025-10-30 218.23 222.98 217.98 218.38 2,725,012 -0.21 -0.10
2025-10-29 218.50 222.45 217.09 218.59 3,469,560 -2.40 -1.09
2025-10-28 223.19 223.77 219.81 220.99 2,952,006 -2.50 -1.12
2025-10-27 227.42 227.59 222.36 223.49 3,382,431 -1.52 -0.68
2025-10-24 224.03 227.62 222.85 225.01 3,260,893 +4.97 +2.26
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 222.98
On 2025-10-30		 217.09
On 2025-10-29		 -0.31 -0.14 222.98
On 2025-10-30		 217.19
On 2025-10-31		 -2.60 219.87
10D 228.42
On 2025-10-22		 217.09
On 2025-10-29		 3.63 1.67 228.42
On 2025-10-22		 217.09
On 2025-10-29		 -4.96 220.93
20D 228.42
On 2025-10-22		 200.60
On 2025-10-16		 6.99 3.27 218.00
On 2025-10-15		 200.60
On 2025-10-16		 -7.98 215.89
WTD 222.50
On 2025-11-03		 217.54
On 2025-11-04		 0.69 0.31 222.50
On 2025-11-03		 217.54
On 2025-11-04		 -2.23 221.19
MTD 222.50
On 2025-11-03		 217.54
On 2025-11-04		 0.69 0.31 222.50
On 2025-11-03		 217.54
On 2025-11-04		 -2.23 221.19
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,159
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,773
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,278
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,258
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 511,086,803
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 180,417,944
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

220.68 -1.02 -0.46 2,442,528