COF: Capital One Financial Corp.
$ 198.37 |
|
+1.20 +0.61% |
Open: | 198.82 |
High: | 200.00 |
Low: | 197.33 |
Volume: | 5,359,516 |
$ 197.17
+3.25 +1.68%
Open: | 193.33 |
High: | 198.41 |
Low: | 193.33 |
Volume: | 3,349,228 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 198.82 | 200.00 | 197.33 | 198.37 | 5,359,516 | +1.20 | +0.61 |
2025-06-18 | 193.33 | 198.41 | 193.33 | 197.17 | 3,349,228 | +3.25 | +1.68 |
2025-06-17 | 195.90 | 197.00 | 193.17 | 193.92 | 4,036,896 | -3.70 | -1.87 |
2025-06-16 | 195.01 | 199.22 | 193.89 | 197.62 | 3,030,895 | +4.79 | +2.48 |
2025-06-13 | 194.11 | 195.84 | 191.87 | 192.83 | 3,409,087 | -4.85 | -2.45 |
2025-06-12 | 198.50 | 199.69 | 196.61 | 197.68 | 2,538,630 | -2.85 | -1.42 |
2025-06-11 | 202.00 | 205.12 | 199.85 | 200.53 | 4,244,708 | -0.47 | -0.23 |
2025-06-10 | 199.28 | 201.37 | 197.66 | 201.00 | 4,807,860 | +2.01 | +1.01 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 200.00 On 2025-06-20 |
191.87 On 2025-06-13 |
0.69 | 0.35 | 199.22 On 2025-06-16 |
193.17 On 2025-06-17 |
-3.04 | 195.98 |
10D | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
6.37 | 3.32 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 197.63 |
20D | 205.12 On 2025-06-11 |
183.38 On 2025-05-23 |
11.44 | 6.12 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 194.24 |
WTD | 200.00 On 2025-06-20 |
193.17 On 2025-06-17 |
5.54 | 2.87 | 199.22 On 2025-06-16 |
193.17 On 2025-06-17 |
-3.04 | 196.77 |
MTD | 205.12 On 2025-06-11 |
186.51 On 2025-06-02 |
9.22 | 4.87 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 196.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COF
Capital One Financial Corp. |
198.37 | +1.20 | +0.61 | 5,359,516 |