COF: Capital One Financial Corp.

As of Thursday, September 17th, 2026

$ 202.04

-1.15 -0.57%

Open: 206.25
High: 206.55
Low: 201.92
Volume: 3,379,438
Previous Close on Wednesday, September 16th, 2026

$ 203.19

-3.66 -1.77%

Open: 206.38
High: 208.33
Low: 200.55
Volume: 4,208,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 206.25 206.55 201.92 202.04 3,376,622 -1.15 -0.57
2026-09-16 206.38 208.33 200.55 203.19 4,208,603 -3.66 -1.77
2026-09-15 206.07 208.82 203.00 206.85 4,052,790 +0.17 +0.08
2026-09-14 207.35 208.86 205.71 206.68 2,776,516 -1.62 -0.78
2026-09-11 210.64 211.29 206.30 208.30 2,509,123 +1.19 +0.57
2026-09-10 209.63 209.99 205.30 207.11 3,924,885 -3.75 -1.78
2026-09-09 212.72 214.31 210.86 210.86 2,631,587 -3.10 -1.45
2026-09-08 217.43 218.64 213.90 213.96 2,985,616 -5.64 -2.57
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 211.29
On 2026-09-11		 200.55
On 2026-09-16		 -5.07 -2.45 211.29
On 2026-09-11		 200.55
On 2026-09-16		 -5.08 205.41
10D 221.10
On 2026-09-03		 200.55
On 2026-09-16		 -14.56 -6.72 221.10
On 2026-09-03		 200.55
On 2026-09-16		 -9.29 209.91
20D 221.51
On 2026-08-24		 200.55
On 2026-09-16		 -18.69 -8.47 221.51
On 2026-08-24		 200.55
On 2026-09-16		 -9.46 212.70
WTD 208.86
On 2026-09-14		 200.55
On 2026-09-16		 -6.26 -3.01 208.86
On 2026-09-14		 200.55
On 2026-09-16		 -3.98 204.69
MTD 221.10
On 2026-09-03		 200.55
On 2026-09-16		 -12.47 -5.81 221.10
On 2026-09-03		 200.55
On 2026-09-16		 -9.29 210.59
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
DLTR

Dollar Tree Inc.

114.40 +2.00 +1.78 3,012,689
VEON

VEON Ltd.

68.81 +0.30 +0.44 171,219
INDA

iShares MSCI India ETF

48.01 +0.55 +1.16 4,117,250
COF

Capital One Financial Corp.

202.04 -1.15 -0.57 3,379,438