COF: Capital One Financial Corp.

As of Tuesday, October 22nd, 2024

$ 157.02

-- 0 0%

Open: 157.02
High: 157.02
Low: 157.02
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 157.02

-2.01 -1.26%

Open: 158.58
High: 159.62
Low: 156.02
Volume: 2,265,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 158.58 159.62 156.02 157.02 2,265,767 -2.01 -1.26
2024-10-18 159.70 159.76 155.36 159.03 2,516,941 -0.72 -0.45
2024-10-17 158.60 160.45 158.07 159.75 2,771,833 +1.68 +1.06
2024-10-16 159.10 159.29 157.42 158.07 1,938,796 +1.34 +0.85
2024-10-15 157.70 159.78 155.83 156.73 2,164,683 +0.12 +0.08
2024-10-14 155.68 157.36 154.04 156.61 2,379,352 +0.93 +0.60
2024-10-11 152.00 156.34 152.00 155.68 2,498,926 +4.55 +3.01
2024-10-10 151.07 152.31 150.12 151.13 1,440,841 -0.67 -0.44
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 160.45
On 2024-10-17		 155.36
On 2024-10-18		 0.41 0.26 160.45
On 2024-10-17		 155.36
On 2024-10-18		 -3.17 158.12
10D 160.45
On 2024-10-17		 149.21
On 2024-10-09		 5.02 3.30 160.45
On 2024-10-17		 155.36
On 2024-10-18		 -3.17 155.53
20D 160.45
On 2024-10-17		 143.30
On 2024-10-03		 5.77 3.81 151.65
On 2024-09-24		 143.30
On 2024-10-03		 -5.51 151.98
WTD 159.62
On 2024-10-21		 156.02
On 2024-10-21		 -2.01 -1.26 -- -- -- 157.02
MTD 160.45
On 2024-10-17		 143.30
On 2024-10-03		 7.29 4.87 149.75
On 2024-10-01		 143.30
On 2024-10-03		 -4.30 153.29
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.12 -15.11 -7.78 8,210,823
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,746,201
PFE

Pfizer Inc.

28.87 -0.06 -0.21 11,347,647
VZ

Verizon Communications Inc.

41.98 -1.73 -3.95 21,450,707
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,846.37 -85.23 -0.20 112,192,000
DJTA

Dow Jones Transportation Average

16,193.79 +3.67 +0.02 26,515,280
SPX

S&P 500 Index

5,838.48 -15.50 -0.26
OEX

S&P 100 Index

2,823.95 -1.89 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,316.03 -45.43 -0.22
NYA

NYSE Composite Index

19,636.97 -83.35 -0.42
XAX

NYSE AMEX Composite Index

5,387.19 -5.16 -0.10
RUI

RUSSELL 1000 Index

3,188.34 -9.30 -0.29
RUT

Russell 2000 Index

2,231.79 -7.92 -0.35
RUA

Russell 3000 Index

3,324.41 -9.80 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 +0.30 +1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.57 -23.58 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

220.35 0.00 0.00
CHD

Church & Dwight Company Inc.

103.91 0.00 0.00
CMA

Comerica Incorporated

62.03 0.00 0.00
CNP

CenterPoint Energy Inc.

30.09 0.00 0.00
COF

Capital One Financial Corp.

157.02 0.00 0.00