COF: Capital One Financial Corp.

As of Monday, February 2nd, 2026

$ 223.68

+4.75 +2.17%

Open: 218.25
High: 225.14
Low: 217.35
Volume: 5,033,291
Previous Close on Friday, January 30th, 2026

$ 218.93

-0.38 -0.17%

Open: 217.95
High: 221.14
Low: 216.88
Volume: 4,482,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 218.25 225.14 217.35 223.68 5,033,291 +4.75 +2.17
2026-01-30 217.95 221.14 216.88 218.93 4,482,909 -0.38 -0.17
2026-01-29 220.20 223.12 217.26 219.31 4,852,846 +0.90 +0.41
2026-01-28 217.03 223.48 217.03 218.41 5,874,086 +1.30 +0.60
2026-01-27 220.01 220.25 214.57 217.11 6,037,324 -3.07 -1.39
2026-01-26 217.87 222.11 216.53 220.18 7,268,955 +2.88 +1.33
2026-01-23 223.79 227.06 216.82 217.30 14,059,704 -17.77 -7.56
2026-01-22 233.05 237.98 232.31 235.07 5,082,872 +4.06 +1.76
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 225.14
On 2026-02-02		 214.57
On 2026-01-27		 3.50 1.59 223.48
On 2026-01-28		 216.88
On 2026-01-30		 -2.96 219.49
10D 237.98
On 2026-01-22		 214.57
On 2026-01-27		 -15.46 -6.46 237.98
On 2026-01-22		 214.57
On 2026-01-27		 -9.84 222.97
20D 259.64
On 2026-01-06		 214.57
On 2026-01-27		 -24.25 -9.78 259.64
On 2026-01-06		 214.57
On 2026-01-27		 -17.36 233.57
WTD 225.14
On 2026-02-02		 217.35
On 2026-02-02		 4.75 2.17 -- -- -- 223.68
MTD 225.14
On 2026-02-02		 217.35
On 2026-02-02		 4.75 2.17 -- -- -- 223.68
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

223.68 +4.75 +2.17 5,033,291