COF: Capital One Financial Corp.

As of Wednesday, April 16th, 2025

$ 160.06

-3.48 -2.13%

Open: 161.50
High: 164.01
Low: 157.89
Volume: 3,992,929
Previous Close on Tuesday, April 15th, 2025

$ 163.54

+1.02 +0.63%

Open: 163.67
High: 166.93
Low: 163.23
Volume: 2,733,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 161.50 164.01 157.89 160.06 3,992,929 -3.48 -2.13
2025-04-15 163.67 166.93 163.23 163.54 2,733,026 +1.02 +0.63
2025-04-14 166.16 166.16 159.76 162.52 2,985,096 +1.55 +0.96
2025-04-11 161.42 161.71 155.83 160.97 5,338,961 -1.19 -0.73
2025-04-10 169.50 169.51 156.75 162.16 6,169,983 -12.75 -7.29
2025-04-09 149.37 177.66 147.30 174.91 10,766,511 +22.56 +14.81
2025-04-08 162.94 164.31 149.69 152.35 5,681,443 -2.32 -1.50
2025-04-07 144.94 159.70 143.22 154.67 8,575,952 +4.10 +2.72
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 169.51
On 2025-04-10		 155.83
On 2025-04-11		 -14.85 -8.49 169.51
On 2025-04-10		 155.83
On 2025-04-11		 -8.07 161.85
10D 177.66
On 2025-04-09		 143.22
On 2025-04-07		 -22.12 -12.14 176.45
On 2025-04-03		 143.22
On 2025-04-07		 -18.83 160.58
20D 184.84
On 2025-03-26		 143.22
On 2025-04-07		 -12.54 -7.27 184.84
On 2025-03-26		 143.22
On 2025-04-07		 -22.52 169.48
WTD 166.93
On 2025-04-15		 157.89
On 2025-04-16		 -0.91 -0.57 166.93
On 2025-04-15		 157.89
On 2025-04-16		 -5.42 162.04
MTD 184.31
On 2025-04-02		 143.22
On 2025-04-07		 -19.24 -10.73 184.31
On 2025-04-02		 143.22
On 2025-04-07		 -22.29 163.85
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

35.28 -0.09 -0.25 3,984,285
ADI

Analog Devices Inc.

175.93 -3.61 -2.01 4,302,832
TDG

TransDigm Group Incorporated

1,336.30 -24.62 -1.81 324,261
CMA

Comerica Incorporated

52.54 -0.45 -0.85 1,939,157
COF

Capital One Financial Corp.

160.06 -3.48 -2.13 3,992,929