COF: Capital One Financial Corp.

As of Friday, December 12th, 2025

$ 237.87

-1.42 -0.59%

Open: 240.56
High: 241.24
Low: 236.01
Volume: 2,906,058
Previous Close on Thursday, December 11th, 2025

$ 239.29

+1.53 +0.64%

Open: 237.48
High: 243.31
Low: 237.00
Volume: 4,026,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 240.56 241.24 236.01 237.87 2,906,058 -1.42 -0.59
2025-12-11 237.48 243.31 237.00 239.29 4,026,088 +1.53 +0.64
2025-12-10 229.95 238.47 229.14 237.76 4,140,227 +6.95 +3.01
2025-12-09 230.59 234.97 228.63 230.81 4,141,097 +0.22 +0.10
2025-12-08 231.10 233.04 229.44 230.59 3,392,021 -0.09 -0.04
2025-12-05 228.56 233.01 228.56 230.68 3,905,354 +0.97 +0.42
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
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 243.31
On 2025-12-11		 228.63
On 2025-12-09		 7.19 3.12 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 235.26
10D 243.31
On 2025-12-11		 217.56
On 2025-12-01		 18.80 8.58 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 230.83
20D 243.31
On 2025-12-11		 199.09
On 2025-11-17		 21.07 9.72 214.84
On 2025-11-14		 199.09
On 2025-11-17		 -7.33 219.64
WTD 243.31
On 2025-12-11		 228.63
On 2025-12-09		 7.19 3.12 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 235.26
MTD 243.31
On 2025-12-11		 217.56
On 2025-12-01		 18.80 8.58 243.31
On 2025-12-11		 236.01
On 2025-12-12		 -3.00 230.83
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

237.87 -1.42 -0.59 2,906,058