COF: Capital One Financial Corp.

As of Friday, May 17th, 2024

$ 141.81

+0.76 +0.54%

Open: 142.15
High: 142.23
Low: 140.85
Volume: 1,379,961
Previous Close on Thursday, May 16th, 2024

$ 141.05

-3.30 -2.29%

Open: 144.40
High: 144.97
Low: 140.41
Volume: 3,097,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 142.15 142.23 140.85 141.81 1,379,961 +0.76 +0.54
2024-05-16 144.40 144.97 140.41 141.05 3,097,244 -3.30 -2.29
2024-05-15 144.04 145.38 143.54 144.35 2,062,385 +1.27 +0.89
2024-05-14 143.04 143.75 142.14 143.08 1,680,170 +0.88 +0.62
2024-05-13 143.88 144.24 141.91 142.20 1,058,390 -0.36 -0.25
2024-05-10 142.25 143.15 142.02 142.56 1,319,252 +0.07 +0.05
2024-05-09 142.66 143.46 141.94 142.49 1,557,968 -0.34 -0.24
2024-05-08 142.09 143.22 141.52 142.83 1,219,420 +0.27 +0.19
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 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -0.75 -0.53 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -3.42 142.50
10D 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -0.60 -0.42 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -3.42 142.63
20D 149.94
On 2024-04-23		 140.41
On 2024-05-16		 -1.10 -0.77 149.94
On 2024-04-23		 140.41
On 2024-05-16		 -6.35 143.86
WTD 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -0.75 -0.53 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -3.42 142.50
MTD 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -1.62 -1.13 145.38
On 2024-05-15		 140.41
On 2024-05-16		 -3.42 142.47
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

233.88 +0.30 +0.13 118,088
INFY

Infosys Limited

17.13 -0.11 -0.64 7,985,969
LIN

Linde plc

432.52 +2.83 +0.66 1,150,646
PFG

Principal Financial Group Inc.

85.13 +0.85 +1.01 606,860
COF

Capital One Financial Corp.

141.81 +0.76 +0.54 1,379,961