COF: Capital One Financial Corp.

As of Friday, May 1st, 2026

$ 191.91

+0.61 +0.32%

Open: 192.58
High: 193.37
Low: 190.35
Volume: 4,580,892
Previous Close on Thursday, April 30th, 2026

$ 191.30

+0.46 +0.24%

Open: 189.88
High: 192.31
Low: 188.26
Volume: 4,885,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 192.58 193.37 190.35 191.91 4,580,892 +0.61 +0.32
2026-04-30 189.88 192.31 188.26 191.30 4,885,634 +0.46 +0.24
2026-04-29 191.87 193.42 189.68 190.84 3,307,796 -1.26 -0.66
2026-04-28 195.50 196.00 191.60 192.10 2,788,987 -2.01 -1.04
2026-04-27 190.93 194.80 190.50 194.11 3,576,223 +2.72 +1.42
2026-04-24 194.82 195.44 190.98 191.39 4,890,789 -5.24 -2.66
2026-04-23 198.47 199.77 193.21 196.63 3,685,217 -2.80 -1.40
2026-04-22 202.50 205.77 198.12 199.43 6,147,574 -3.07 -1.52
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 196.00
On 2026-04-28		 188.26
On 2026-04-30		 0.52 0.27 196.00
On 2026-04-28		 188.26
On 2026-04-30		 -3.95 192.05
10D 209.59
On 2026-04-21		 188.26
On 2026-04-30		 -14.56 -7.05 209.59
On 2026-04-21		 188.26
On 2026-04-30		 -10.18 195.59
20D 210.84
On 2026-04-17		 180.24
On 2026-04-07		 9.99 5.49 210.84
On 2026-04-17		 188.26
On 2026-04-30		 -10.71 195.45
WTD 196.00
On 2026-04-28		 188.26
On 2026-04-30		 0.52 0.27 196.00
On 2026-04-28		 188.26
On 2026-04-30		 -3.95 192.05
MTD 193.37
On 2026-05-01		 190.35
On 2026-05-01		 0.61 0.32 -- -- -- 191.91
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

191.91 +0.61 +0.32 4,580,892