MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COF — Capital One Financial
NYSECapital One Financial
$194.72
+0.24(+0.12%)
- O
- 196.24
- H
- 197.04
- L
- 192.93
- V
- 4.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$194.72
Period Return+14.41%
Period High$259.64
Period Low$167.00
Avg Daily Volume4.31M
Total Trading Days365
COF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $196.24 | $197.04 | $192.93 | $194.72 | +$0.24 | +0.12% | 4,268,239 | $194.84 | $192.93 $197.04 |
| Oct 1, 2026 | $191.97 | $194.78 | $189.78 | $194.48 | +$1.41 | +0.73% | 3,744,369 | $192.86 | $189.78 $194.78 |
| Sep 30, 2026 | $196.34 | $197.00 | $192.91 | $193.07 | $-3.39 | -1.73% | 3,225,392 | $193.65 | $192.91 $197.00 |
| Sep 29, 2026 | $197.60 | $198.04 | $195.31 | $196.46 | +$0.00 | +0.00% | 3,064,596 | $196.55 | $195.31 $198.04 |
| Sep 28, 2026 | $199.32 | $199.49 | $196.08 | $196.46 | $-3.74 | -1.87% | 2,514,397 | $197.34 | $196.08 $199.49 |
| Sep 25, 2026 | $197.08 | $201.69 | $195.40 | $200.20 | +$3.59 | +1.83% | 3,902,270 | $199.48 | $195.40 $201.69 |
| Sep 24, 2026 | $196.20 | $196.99 | $193.71 | $196.61 | +$0.51 | +0.26% | 3,688,180 | $195.95 | $193.71 $196.99 |
| Sep 23, 2026 | $199.11 | $199.81 | $195.84 | $196.10 | $-4.45 | -2.22% | 4,938,493 | $196.99 | $195.84 $199.81 |
| Sep 22, 2026 | $206.76 | $207.00 | $199.56 | $200.55 | $-4.37 | -2.13% | 2,913,887 | $201.48 | $199.56 $207.00 |
| Sep 21, 2026 | $204.96 | $205.62 | $202.32 | $204.92 | +$2.49 | +1.23% | 2,937,746 | $204.44 | $202.32 $205.62 |
| Sep 18, 2026 | $201.30 | $202.97 | $200.28 | $202.43 | +$0.39 | +0.19% | 8,071,252 | $202.25 | $200.28 $202.97 |
| Sep 17, 2026 | $206.25 | $206.55 | $201.92 | $202.04 | $-1.15 | -0.57% | 3,403,037 | $203.20 | $201.92 $206.55 |
| Sep 16, 2026 | $206.38 | $208.33 | $200.55 | $203.19 | $-3.66 | -1.77% | 4,214,899 | $204.35 | $200.55 $208.33 |
| Sep 15, 2026 | $206.07 | $208.82 | $203.00 | $206.85 | +$0.17 | +0.08% | 4,052,449 | $206.30 | $203.00 $208.82 |
| Sep 14, 2026 | $207.35 | $208.86 | $205.71 | $206.68 | $-1.62 | -0.78% | 2,776,341 | $207.06 | $205.71 $208.86 |
| Sep 11, 2026 | $210.64 | $211.29 | $206.30 | $208.30 | +$1.19 | +0.57% | 2,539,540 | $208.29 | $206.30 $211.29 |
| Sep 10, 2026 | $209.63 | $209.99 | $205.30 | $207.11 | $-3.75 | -1.78% | 3,946,467 | $207.14 | $205.30 $209.99 |
| Sep 9, 2026 | $212.72 | $214.31 | $210.86 | $210.86 | $-3.10 | -1.45% | 2,690,440 | $212.01 | $210.86 $214.31 |
| Sep 8, 2026 | $217.43 | $218.64 | $213.90 | $213.96 | $-5.64 | -2.57% | 2,985,666 | $214.87 | $213.90 $218.64 |
| Sep 4, 2026 | $219.00 | $220.77 | $218.01 | $219.60 | $-0.90 | -0.41% | 1,921,390 | $219.56 | $218.01 $220.77 |
| Sep 3, 2026 | $219.16 | $221.10 | $216.87 | $220.50 | +$3.90 | +1.80% | 3,224,002 | $219.91 | $216.87 $221.10 |
| Sep 2, 2026 | $211.73 | $220.56 | $211.73 | $216.60 | +$5.26 | +2.49% | 4,042,717 | $216.81 | $211.73 $220.56 |
| Sep 1, 2026 | $214.10 | $215.94 | $210.52 | $211.34 | $-3.17 | -1.48% | 3,123,917 | $212.17 | $210.52 $215.94 |
| Aug 31, 2026 | $214.25 | $215.44 | $213.03 | $214.51 | $-1.16 | -0.54% | 3,907,808 | $214.33 | $213.03 $215.44 |
| Aug 28, 2026 | $217.32 | $219.15 | $215.60 | $215.67 | $-1.00 | -0.46% | 2,538,758 | $217.01 | $215.60 $219.15 |
| Aug 27, 2026 | $215.97 | $218.69 | $214.56 | $216.67 | $-0.54 | -0.25% | 2,610,038 | $216.75 | $214.56 $218.69 |
| Aug 26, 2026 | $216.24 | $218.25 | $214.93 | $217.21 | +$0.97 | +0.45% | 2,081,122 | $216.89 | $214.93 $218.25 |
| Aug 25, 2026 | $217.89 | $218.15 | $214.94 | $216.24 | $-0.03 | -0.01% | 2,164,627 | $216.80 | $214.94 $218.15 |
| Aug 24, 2026 | $218.99 | $221.51 | $216.13 | $216.27 | $-1.64 | -0.75% | 4,386,821 | $217.18 | $216.13 $221.51 |
| Aug 21, 2026 | $214.62 | $219.17 | $214.62 | $217.91 | +$5.43 | +2.56% | 3,690,843 | $217.34 | $214.62 $219.17 |