COF: Capital One Financial Corp.

As of Friday, December 8th, 2023

$ 118.09

+2.71 +2.35%

Open: 115.50
High: 118.55
Low: 114.89
Volume: 3,020,849
Previous Close on Thursday, December 7th, 2023

$ 115.38

+1.61 +1.42%

Open: 114.06
High: 115.93
Low: 113.42
Volume: 3,580,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 115.50 118.55 114.89 118.09 3,020,849 +2.71 +2.35
2023-12-07 114.06 115.93 113.42 115.38 3,580,744 +1.61 +1.42
2023-12-06 117.27 118.09 113.49 113.77 2,474,591 -1.55 -1.34
2023-12-05 114.44 116.31 113.67 115.32 3,571,711 +0.38 +0.33
2023-12-04 112.99 116.02 112.64 114.94 3,591,842 +1.01 +0.89
2023-12-01 111.34 115.14 111.34 113.93 3,420,986 +2.27 +2.03
2023-11-30 110.80 111.97 110.18 111.66 2,324,065 +1.53 +1.39
2023-11-29 109.18 111.56 109.18 110.13 2,087,405 +1.55 +1.43
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 118.55
On 2023-12-08		 112.64
On 2023-12-04		 4.16 3.65 118.09
On 2023-12-06		 113.42
On 2023-12-07		 -3.95 115.50
10D 118.55
On 2023-12-08		 105.43
On 2023-11-27		 11.52 10.81 118.09
On 2023-12-06		 113.42
On 2023-12-07		 -3.95 112.80
20D 118.55
On 2023-12-08		 102.63
On 2023-11-10		 13.60 13.02 118.09
On 2023-12-06		 113.42
On 2023-12-07		 -3.95 109.45
WTD 118.55
On 2023-12-08		 112.64
On 2023-12-04		 4.16 3.65 118.09
On 2023-12-06		 113.42
On 2023-12-07		 -3.95 115.50
MTD 118.55
On 2023-12-08		 111.34
On 2023-12-01		 6.43 5.76 118.09
On 2023-12-06		 113.42
On 2023-12-07		 -3.95 115.24
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Yea