COF: Capital One Financial Corp.
$ 142.41 |
|
-- 0 0% |
Open: | 142.41 |
High: | 142.41 |
Low: | 142.41 |
Volume: | N/A |
$ 142.41
+0.60 +0.42%
Open: | 143.18 |
High: | 143.43 |
Low: | 142.03 |
Volume: | 1,594,457 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-03 | 143.18 | 143.43 | 142.03 | 142.41 | 1,594,457 | +0.60 | +0.42 |
2024-05-02 | 143.19 | 143.44 | 141.46 | 141.81 | 2,038,057 | +0.17 | +0.12 |
2024-05-01 | 143.00 | 143.82 | 141.15 | 141.64 | 1,932,554 | -1.79 | -1.25 |
2024-04-30 | 144.37 | 145.03 | 143.34 | 143.43 | 2,038,116 | -2.07 | -1.42 |
2024-04-29 | 146.83 | 147.27 | 144.79 | 145.50 | 2,169,347 | -0.71 | -0.49 |
2024-04-26 | 145.16 | 148.98 | 144.70 | 146.21 | 4,312,905 | +0.24 | +0.16 |
2024-04-25 | 148.34 | 149.00 | 144.93 | 145.97 | 3,746,886 | -2.90 | -1.95 |
2024-04-24 | 147.14 | 149.60 | 146.76 | 148.87 | 3,961,255 | +0.97 | +0.66 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 147.27 On 2024-04-29 |
141.15 On 2024-05-01 |
-3.80 | -2.60 | 147.27 On 2024-04-29 |
141.15 On 2024-05-01 |
-4.16 | 142.96 |
10D | 149.94 On 2024-04-23 |
141.15 On 2024-05-01 |
-0.50 | -0.35 | 149.94 On 2024-04-23 |
141.15 On 2024-05-01 |
-5.86 | 145.10 |
20D | 149.94 On 2024-04-23 |
136.25 On 2024-04-16 |
-1.11 | -0.77 | 145.24 On 2024-04-08 |
136.25 On 2024-04-16 |
-6.19 | 142.76 |
WTD | 147.27 On 2024-04-29 |
141.15 On 2024-05-01 |
-3.80 | -2.60 | 147.27 On 2024-04-29 |
141.15 On 2024-05-01 |
-4.16 | 142.96 |
MTD | 143.82 On 2024-05-01 |
141.15 On 2024-05-01 |
-1.02 | -0.71 | 143.82 On 2024-05-01 |
141.46 On 2024-05-02 |
-1.64 | 141.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,675.68 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,348.40 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
5,127.79 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,438.86 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,890.80 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,797.89 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,793.28 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,809.00 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,035.72 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,934.08 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.73 | +0.24 | +1.78 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.98 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.13 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.27 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,818.08 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COF
Capital One Financial Corp. |
142.41 | 0.00 | 0.00 |