COF: Capital One Financial Corp.
$ 148.89 |
|
+4.38 +3.03% |
Open: | 145.60 |
High: | 149.28 |
Low: | 145.00 |
Volume: | 4,038,530 |
$ 144.51
+3.68 +2.61%
Open: | 141.82 |
High: | 144.57 |
Low: | 141.47 |
Volume: | 2,593,010 |
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 |
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 |