COF: Capital One Financial Corp.

As of Friday, August 22nd, 2025

$ 221.22

+9.21 +4.34%

Open: 213.34
High: 222.60
Low: 212.04
Volume: 4,134,904
Previous Close on Thursday, August 21st, 2025

$ 212.01

-2.70 -1.26%

Open: 213.23
High: 213.26
Low: 210.62
Volume: 3,284,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 213.34 222.60 212.04 221.22 4,134,894 +9.21 +4.34
2025-08-21 213.23 213.26 210.62 212.01 3,284,246 -2.70 -1.26
2025-08-20 213.11 214.90 209.40 214.71 2,965,817 +0.09 +0.04
2025-08-19 215.41 217.20 213.60 214.62 2,432,009 -1.58 -0.73
2025-08-18 214.57 216.25 213.57 216.20 2,734,291 +0.77 +0.36
2025-08-15 221.09 221.09 214.47 215.43 4,442,799 -5.65 -2.56
2025-08-14 216.02 221.27 215.03 221.08 2,980,238 +4.11 +1.89
2025-08-13 217.88 218.74 215.13 216.97 2,915,681 +0.24 +0.11
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 222.60
On 2025-08-22		 209.40
On 2025-08-20		 5.79 2.69 217.20
On 2025-08-19		 209.40
On 2025-08-20		 -3.59 215.75
10D 222.60
On 2025-08-22		 206.84
On 2025-08-11		 12.99 6.24 221.27
On 2025-08-14		 209.40
On 2025-08-20		 -5.36 215.72
20D 222.60
On 2025-08-22		 203.63
On 2025-08-01		 8.37 3.93 216.88
On 2025-07-30		 203.63
On 2025-08-01		 -6.11 213.71
WTD 222.60
On 2025-08-22		 209.40
On 2025-08-20		 5.79 2.69 217.20
On 2025-08-19		 209.40
On 2025-08-20		 -3.59 215.75
MTD 222.60
On 2025-08-22		 203.63
On 2025-08-01		 6.22 2.89 221.27
On 2025-08-14		 209.40
On 2025-08-20		 -5.36 213.49
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

80.93 +3.52 +4.55 1,113,952
JEF

Jefferies Financial Group Inc.

62.54 +3.39 +5.73 1,095,846
GT

The Goodyear Tire & Rubber Company

8.65 +0.40 +4.85 9,501,368
FOXF

Fox Factory Holding Corp.

30.35 +1.97 +6.94 462,879
COF

Capital One Financial Corp.

221.22 +9.21 +4.34 4,134,904