COF: Capital One Financial Corp.

As of Thursday, June 18th, 2026

$ 201.53

+0.66 +0.33%

Open: 205.73
High: 206.84
Low: 201.21
Volume: 7,972,629
Previous Close on Wednesday, June 17th, 2026

$ 200.87

+0.25 +0.12%

Open: 201.68
High: 207.30
Low: 199.77
Volume: 6,600,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 205.73 206.84 201.21 201.53 7,971,990 +0.66 +0.33
2026-06-17 201.68 207.30 199.77 200.87 6,600,170 +0.25 +0.12
2026-06-16 196.97 200.90 196.00 200.62 5,574,669 +6.00 +3.08
2026-06-15 188.85 197.44 188.84 194.62 7,177,023 +9.89 +5.35
2026-06-12 184.03 185.50 181.70 184.73 3,856,668 +2.69 +1.48
2026-06-11 178.37 182.36 174.24 182.04 6,038,004 +4.41 +2.48
2026-06-10 182.15 183.70 177.55 177.63 4,484,923 -5.72 -3.12
2026-06-09 181.66 186.41 180.29 183.35 5,474,026 +2.96 +1.64
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 207.30
On 2026-06-17		 181.70
On 2026-06-12		 19.49 10.71 207.30
On 2026-06-17		 201.21
On 2026-06-18		 -2.94 196.47
10D 207.30
On 2026-06-17		 174.24
On 2026-06-11		 18.33 10.01 186.41
On 2026-06-09		 174.24
On 2026-06-11		 -6.53 188.65
20D 207.30
On 2026-06-17		 174.24
On 2026-06-11		 14.30 7.64 192.03
On 2026-05-27		 174.24
On 2026-06-11		 -9.26 187.01
WTD 207.30
On 2026-06-17		 188.84
On 2026-06-15		 16.80 9.09 207.30
On 2026-06-17		 201.21
On 2026-06-18		 -2.94 199.41
MTD 207.30
On 2026-06-17		 174.24
On 2026-06-11		 13.60 7.24 186.47
On 2026-06-01		 174.24
On 2026-06-11		 -6.56 186.83
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

201.53 +0.66 +0.33 7,972,629