COF: Capital One Financial Corp.

As of Thursday, March 28th, 2024

$ 148.89

+4.38 +3.03%

Open: 145.60
High: 149.28
Low: 145.00
Volume: 4,038,530
Previous Close on Wednesday, March 27th, 2024

$ 144.51

+3.68 +2.61%

Open: 141.82
High: 144.57
Low: 141.47
Volume: 2,593,010
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 145.60 149.28 145.00 148.89 4,038,530 +4.38 +3.03
2024-03-27 141.82 144.57 141.47 144.51 2,593,010 +3.68 +2.61
2024-03-26 140.92 141.93 140.66 140.83 1,729,827 +0.28 +0.20
2024-03-25 140.15 141.96 140.00 140.55 2,376,263 -0.61 -0.43
2024-03-22 143.30 143.67 141.08 141.16 1,847,441 -2.02 -1.41
2024-03-21 142.67 143.99 142.03 143.18 2,369,722 +1.41 +0.99
2024-03-20 136.46 141.80 135.89 141.77 2,339,586 +4.92 +3.60
2024-03-19 136.57 137.91 136.25 136.85 2,282,095 +0.58 +0.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.28
On 2024-03-28
140.00
On 2024-03-25
5.71 3.99 143.67
On 2024-03-22
140.00
On 2024-03-25
-2.55 143.19
10D 149.28
On 2024-03-28
135.13
On 2024-03-18
9.46 6.78 139.91
On 2024-03-15
135.13
On 2024-03-18
-3.42 140.96
20D 149.28
On 2024-03-28
134.60
On 2024-03-05
11.28 8.20 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 139.46
WTD 149.28
On 2024-03-28
140.00
On 2024-03-25
7.73 5.48 141.96
On 2024-03-25
140.66
On 2024-03-26
-0.91 143.70
MTD 149.28
On 2024-03-28
134.60
On 2024-03-05
11.28 8.20 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 139.46
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

148.89 +4.38 +3.03 4,038,530