COF: Capital One Financial Corp.

As of Wednesday, October 9th, 2024

$ 149.50

-- 0 0%

Open: 149.50
High: 149.50
Low: 149.50
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 149.50

-2.50 -1.64%

Open: 152.27
High: 152.53
Low: 149.46
Volume: 1,903,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 152.27 152.53 149.46 149.50 1,903,769 -2.50 -1.64
2024-10-07 152.30 153.44 150.66 152.00 2,016,595 -1.44 -0.94
2024-10-04 148.78 153.55 148.77 153.44 2,550,814 +8.24 +5.67
2024-10-03 145.31 145.74 143.30 145.20 1,967,188 -1.32 -0.90
2024-10-02 146.85 148.06 145.18 146.52 1,881,392 -0.28 -0.19
2024-10-01 149.65 149.75 145.37 146.80 1,713,832 -2.93 -1.96
2024-09-30 148.09 149.85 147.50 149.73 1,260,898 +0.64 +0.43
2024-09-27 148.77 150.27 147.57 149.09 1,415,103 +1.31 +0.89
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 153.55
On 2024-10-04		 143.30
On 2024-10-03		 2.70 1.84 148.06
On 2024-10-02		 143.30
On 2024-10-03		 -3.21 149.33
10D 153.55
On 2024-10-04		 143.30
On 2024-10-03		 2.15 1.46 150.27
On 2024-09-27		 143.30
On 2024-10-03		 -4.64 148.64
20D 154.18
On 2024-09-23		 132.61
On 2024-09-11		 11.51 8.34 154.18
On 2024-09-23		 143.30
On 2024-10-03		 -7.06 146.74
WTD 153.44
On 2024-10-07		 149.46
On 2024-10-08		 -3.94 -2.57 153.44
On 2024-10-07		 149.46
On 2024-10-08		 -2.59 150.75
MTD 153.55
On 2024-10-04		 143.30
On 2024-10-03		 -0.23 -0.15 149.75
On 2024-10-01		 143.30
On 2024-10-03		 -4.30 148.91
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.07 -0.40 -0.21 96,328
KO

The Coca-Cola Company

69.47 +0.29 +0.42 390,053
PFE

Pfizer Inc.

29.36 +0.18 +0.60 2,078,498
VZ

Verizon Communications Inc.

43.93 -0.08 -0.18 510,674
VIX

CBOE Volatility Index

21.52 +0.10 +0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,078.96 -1.41 0.00 17,062,267
DJTA

Dow Jones Transportation Average

15,895.69 +32.09 +0.20 3,033,808
SPX

S&P 500 Index

5,746.72 -4.41 -0.08
OEX

S&P 100 Index

2,769.46 -2.82 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,061.47 -46.31 -0.23
NYA

NYSE Composite Index

19,401.20 -33.83 -0.17
XAX

NYSE AMEX Composite Index

5,262.77 -40.19 -0.76
RUI

RUSSELL 1000 Index

3,136.08 -2.54 -0.08
RUT

Russell 2000 Index

2,190.46 -4.52 -0.21
RUA

Russell 3000 Index

3,269.58 -2.84 -0.09
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.52 +0.10 +0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -0.04 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.45 -0.07 -0.33
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,748.05 -17.48 -0.18
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

149.50 0.00 0.00