COF: Capital One Financial Corp.

As of Thursday, April 25th, 2024

$ 145.97

B: 146.00 X 1
A: 147.00 X 3

-2.90 -1.95%

Open: 148.34
High: 149.00
Low: 144.93
Volume: 3,756,063
Previous Close on Wednesday, April 24th, 2024

$ 148.87

+0.97 +0.66%

Open: 147.14
High: 149.60
Low: 146.76
Volume: 3,961,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 148.34 149.00 144.93 145.97 3,746,886 -2.90 -1.95
2024-04-24 147.14 149.60 146.76 148.87 3,961,255 +0.97 +0.66
2024-04-23 147.08 149.94 146.88 147.90 2,498,486 +0.65 +0.44
2024-04-22 144.10 147.28 143.09 147.25 2,834,685 +4.34 +3.04
2024-04-19 142.26 145.19 142.26 142.91 2,489,979 +1.28 +0.90
2024-04-18 137.99 143.66 137.99 141.63 3,001,220 +4.86 +3.55
2024-04-17 137.75 138.57 136.52 136.77 1,762,306 +0.36 +0.26
2024-04-16 138.30 138.61 136.25 136.41 2,185,088 -2.77 -1.99
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 149.94
On 2024-04-23		 142.26
On 2024-04-19		 4.34 3.06 149.94
On 2024-04-23		 144.93
On 2024-04-25		 -3.34 146.58
10D 149.94
On 2024-04-23		 136.25
On 2024-04-16		 5.63 4.01 142.43
On 2024-04-15		 136.25
On 2024-04-16		 -4.34 142.65
20D 149.94
On 2024-04-23		 136.25
On 2024-04-16		 1.46 1.01 149.28
On 2024-03-28		 136.25
On 2024-04-16		 -8.73 143.09
WTD 149.94
On 2024-04-23		 143.09
On 2024-04-22		 3.06 2.14 149.94
On 2024-04-23		 144.93
On 2024-04-25		 -3.34 147.50
MTD 149.94
On 2024-04-23		 136.25
On 2024-04-16		 -2.92 -1.96 148.89
On 2024-04-01		 136.25
On 2024-04-16		 -8.49 142.78
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,677
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,576
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

145.97 -2.90 -1.95 3,756,063