COF: Capital One Financial Corp.

As of Friday, June 20th, 2025

$ 198.37

+1.20 +0.61%

Open: 198.82
High: 200.00
Low: 197.33
Volume: 5,359,516
Previous Close on Wednesday, June 18th, 2025

$ 197.17

+3.25 +1.68%

Open: 193.33
High: 198.41
Low: 193.33
Volume: 3,349,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 198.82 200.00 197.33 198.37 5,359,516 +1.20 +0.61
2025-06-18 193.33 198.41 193.33 197.17 3,349,228 +3.25 +1.68
2025-06-17 195.90 197.00 193.17 193.92 4,036,896 -3.70 -1.87
2025-06-16 195.01 199.22 193.89 197.62 3,030,895 +4.79 +2.48
2025-06-13 194.11 195.84 191.87 192.83 3,409,087 -4.85 -2.45
2025-06-12 198.50 199.69 196.61 197.68 2,538,630 -2.85 -1.42
2025-06-11 202.00 205.12 199.85 200.53 4,244,708 -0.47 -0.23
2025-06-10 199.28 201.37 197.66 201.00 4,807,860 +2.01 +1.01
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 200.00
On 2025-06-20		 191.87
On 2025-06-13		 0.69 0.35 199.22
On 2025-06-16		 193.17
On 2025-06-17		 -3.04 195.98
10D 205.12
On 2025-06-11		 191.87
On 2025-06-13		 6.37 3.32 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 197.63
20D 205.12
On 2025-06-11		 183.38
On 2025-05-23		 11.44 6.12 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 194.24
WTD 200.00
On 2025-06-20		 193.17
On 2025-06-17		 5.54 2.87 199.22
On 2025-06-16		 193.17
On 2025-06-17		 -3.04 196.77
MTD 205.12
On 2025-06-11		 186.51
On 2025-06-02		 9.22 4.87 205.12
On 2025-06-11		 191.87
On 2025-06-13		 -6.46 196.30
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

198.37 +1.20 +0.61 5,359,516