COF: Capital One Financial Corp.

As of Friday, April 26th, 2024

$ 146.21

+0.24 +0.16%

Open: 145.16
High: 148.98
Low: 144.70
Volume: 4,312,905
Previous Close on Thursday, April 25th, 2024

$ 145.97

-2.90 -1.95%

Open: 148.34
High: 149.00
Low: 144.93
Volume: 3,746,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 145.16 148.98 144.70 146.21 4,312,905 +0.24 +0.16
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
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		 143.09
On 2024-04-22		 3.30 2.31 149.94
On 2024-04-23		 144.70
On 2024-04-26		 -3.49 147.24
10D 149.94
On 2024-04-23		 136.25
On 2024-04-16		 6.59 4.72 142.43
On 2024-04-15		 136.25
On 2024-04-16		 -4.34 143.31
20D 149.94
On 2024-04-23		 136.25
On 2024-04-16		 -2.68 -1.80 148.89
On 2024-04-01		 136.25
On 2024-04-16		 -8.49 142.95
WTD 149.94
On 2024-04-23		 143.09
On 2024-04-22		 3.30 2.31 149.94
On 2024-04-23		 144.70
On 2024-04-26		 -3.49 147.24
MTD 149.94
On 2024-04-23		 136.25
On 2024-04-16		 -2.68 -1.80 148.89
On 2024-04-01		 136.25
On 2024-04-16		 -8.49 142.95
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

146.21 +0.24 +0.16 4,312,905