COF: Capital One Financial Corp.
$ 221.22 |
|
+9.21 +4.34% |
Open: | 213.34 |
High: | 222.60 |
Low: | 212.04 |
Volume: | 4,134,894 |
$ 212.01
-2.70 -1.26%
Open: | 213.23 |
High: | 213.26 |
Low: | 210.62 |
Volume: | 3,284,246 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-22 | 213.34 | 222.60 | 212.04 | 221.22 | 4,134,894 | +9.21 | +4.34 |
2025-08-21 | 213.23 | 213.26 | 210.62 | 212.01 | 3,284,246 | -2.70 | -1.26 |
2025-08-20 | 213.11 | 214.90 | 209.40 | 214.71 | 2,965,817 | +0.09 | +0.04 |
2025-08-19 | 215.41 | 217.20 | 213.60 | 214.62 | 2,432,009 | -1.58 | -0.73 |
2025-08-18 | 214.57 | 216.25 | 213.57 | 216.20 | 2,734,291 | +0.77 | +0.36 |
2025-08-15 | 221.09 | 221.09 | 214.47 | 215.43 | 4,442,799 | -5.65 | -2.56 |
2025-08-14 | 216.02 | 221.27 | 215.03 | 221.08 | 2,980,238 | +4.11 | +1.89 |
2025-08-13 | 217.88 | 218.74 | 215.13 | 216.97 | 2,915,681 | +0.24 | +0.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 222.60 On 2025-08-22 |
209.40 On 2025-08-20 |
5.79 | 2.69 | 217.20 On 2025-08-19 |
209.40 On 2025-08-20 |
-3.59 | 215.75 |
10D | 222.60 On 2025-08-22 |
206.84 On 2025-08-11 |
12.99 | 6.24 | 221.27 On 2025-08-14 |
209.40 On 2025-08-20 |
-5.36 | 215.72 |
20D | 222.60 On 2025-08-22 |
203.63 On 2025-08-01 |
8.37 | 3.93 | 216.88 On 2025-07-30 |
203.63 On 2025-08-01 |
-6.11 | 213.71 |
WTD | 222.60 On 2025-08-22 |
209.40 On 2025-08-20 |
5.79 | 2.69 | 217.20 On 2025-08-19 |
209.40 On 2025-08-20 |
-3.59 | 215.75 |
MTD | 222.60 On 2025-08-22 |
203.63 On 2025-08-01 |
6.22 | 2.89 | 221.27 On 2025-08-14 |
209.40 On 2025-08-20 |
-5.36 | 213.49 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SAN
Banco Santander, S.A. |
9.79 | +0.22 | +2.30 | 6,082,002 |
QLD
ProShares Ultra QQQ |
125.14 | +3.69 | +3.04 | 5,097,338 |
BAH
Booz Allen Hamilton Holding Corporation |
109.93 | +0.96 | +0.88 | 945,833 |
CNS
Cohen & Steers Inc. |
76.27 | +4.42 | +6.15 | 352,319 |
COF
Capital One Financial Corp. |
221.22 | +9.21 | +4.34 | 4,134,894 |