COF: Capital One Financial Corp.

As of Friday, July 26th, 2024

$ 149.36

+1.27 +0.86%

Open: 149.28
High: 150.10
Low: 148.41
Volume: 1,794,847
Previous Close on Thursday, July 25th, 2024

$ 148.09

+1.68 +1.15%

Open: 146.17
High: 150.05
Low: 145.49
Volume: 2,483,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 149.28 150.10 148.41 149.36 1,794,847 +1.27 +0.86
2024-07-25 146.17 150.05 145.49 148.09 2,483,171 +1.68 +1.15
2024-07-24 143.67 148.93 140.50 146.41 4,174,118 +0.91 +0.63
2024-07-23 145.26 147.46 144.84 145.50 3,679,315 +0.39 +0.27
2024-07-22 146.21 147.32 144.50 145.11 3,256,527 -2.16 -1.47
2024-07-19 148.92 149.12 146.30 147.27 2,176,494 -1.45 -0.97
2024-07-18 151.77 153.35 147.69 148.72 3,506,331 -0.75 -0.50
2024-07-17 148.87 151.34 147.44 149.47 2,788,259 -0.09 -0.06
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 150.10
On 2024-07-26		 140.50
On 2024-07-24		 2.09 1.42 147.32
On 2024-07-22		 147.32
On 2024-07-22		 0.00 146.89
10D 153.35
On 2024-07-18		 140.21
On 2024-07-15		 10.95 7.91 153.35
On 2024-07-18		 140.50
On 2024-07-24		 -8.38 147.41
20D 153.35
On 2024-07-18		 134.66
On 2024-06-28		 15.33 11.44 153.35
On 2024-07-18		 140.50
On 2024-07-24		 -8.38 142.70
WTD 150.10
On 2024-07-26		 140.50
On 2024-07-24		 2.09 1.42 147.32
On 2024-07-22		 147.32
On 2024-07-22		 0.00 146.89
MTD 153.35
On 2024-07-18		 135.36
On 2024-07-09		 10.91 7.88 153.35
On 2024-07-18		 140.50
On 2024-07-24		 -8.38 142.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

149.36 +1.27 +0.86 1,794,847