COF: Capital One Financial Corp.

As of Friday, September 6th, 2024

$ 139.00

-3.09 -2.17%

Open: 142.10
High: 145.08
Low: 138.14
Volume: 2,381,653
Previous Close on Thursday, September 5th, 2024

$ 142.09

-1.68 -1.17%

Open: 144.79
High: 145.37
Low: 140.92
Volume: 2,261,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 142.10 145.08 138.14 139.00 2,381,653 -3.09 -2.17
2024-09-05 144.79 145.37 140.92 142.09 2,261,289 -1.68 -1.17
2024-09-04 146.32 147.17 142.85 143.77 1,983,912 -1.83 -1.26
2024-09-03 145.47 147.27 144.93 145.60 1,519,672 -1.33 -0.91
2024-08-30 145.68 147.22 144.85 146.93 1,935,195 +1.56 +1.07
2024-08-29 145.32 145.63 142.77 145.37 1,196,913 +1.22 +0.85
2024-08-28 142.07 144.53 142.07 144.15 1,637,939 +1.77 +1.24
2024-08-27 142.71 143.43 141.86 142.38 1,038,790 -0.14 -0.10
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 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.37 -4.38 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.20 143.48
10D 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -0.48 -0.34 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.20 143.44
20D 147.27
On 2024-09-03		 131.78
On 2024-08-13		 4.63 3.45 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.20 140.58
WTD 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -7.93 -5.40 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.20 142.62
MTD 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -7.93 -5.40 147.27
On 2024-09-03		 138.14
On 2024-09-06		 -6.20 142.62
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

139.00 -3.09 -2.17 2,381,653