COF: Capital One Financial Corp.

As of Thursday, March 28th, 2024

$ 144.51

-- 0 0%

Open: 144.51
High: 144.51
Low: 144.51
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 144.51

+3.68 +2.61%

Open: 141.82
High: 144.57
Low: 141.47
Volume: 2,593,010
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 141.82 144.57 141.47 144.51 2,593,010 +3.68 +2.61
2024-03-26 140.92 141.93 140.66 140.83 1,729,827 +0.28 +0.20
2024-03-25 140.15 141.96 140.00 140.55 2,376,263 -0.61 -0.43
2024-03-22 143.30 143.67 141.08 141.16 1,847,441 -2.02 -1.41
2024-03-21 142.67 143.99 142.03 143.18 2,369,722 +1.41 +0.99
2024-03-20 136.46 141.80 135.89 141.77 2,339,586 +4.92 +3.60
2024-03-19 136.57 137.91 136.25 136.85 2,282,095 +0.58 +0.43
2024-03-18 136.00 136.84 135.13 136.27 2,799,243 +0.72 +0.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.57
On 2024-03-27
140.00
On 2024-03-25
2.74 1.93 143.99
On 2024-03-21
140.00
On 2024-03-25
-2.77 142.05
10D 144.57
On 2024-03-27
135.13
On 2024-03-18
3.90 2.77 141.14
On 2024-03-14
135.13
On 2024-03-18
-4.26 140.01
20D 144.57
On 2024-03-27
134.60
On 2024-03-05
6.89 5.01 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 138.90
WTD 144.57
On 2024-03-27
140.00
On 2024-03-25
3.35 2.37 141.96
On 2024-03-25
140.66
On 2024-03-26
-0.91 141.96
MTD 144.57
On 2024-03-27
134.60
On 2024-03-05
6.90 5.01 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 138.97
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.72 -4.40 -2.44 6,394,600
KO

The Coca-Cola Company

61.09 +0.06 +0.10 5,759,474
PFE

Pfizer Inc.

27.86 +0.08 +0.29 27,395,228
VZ

Verizon Communications Inc.

42.09 +0.55 +1.32 10,754,644
VIX

CBOE Volatility Index

12.91 +0.13 +1.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,835.20 +75.12 +0.19 198,840,964
DJTA

Dow Jones Transportation Average

16,224.68 +196.13 +1.22 63,622,856
SPX

S&P 500 Index

5,260.92 +12.43 +0.24
OEX

S&P 100 Index

2,482.21 +3.39 +0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,275.96 -4.88 -0.03
NYA

NYSE Composite Index

18,329.73 +74.50 +0.41
XAX

NYSE AMEX Composite Index

4,856.45 +26.21 +0.54
RUI

RUSSELL 1000 Index

2,885.38 +6.89 +0.24
RUT

Russell 2000 Index

2,124.26 +9.91 +0.47
RUA

Russell 3000 Index

3,016.31 +7.56 +0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.91 +0.13 +1.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.99 +0.11 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.12 +0.05 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.09 +0.08 +0.53
VXN

CBOE NASDAQ 100 Volatility Index

16.68 +0.07 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,010.28 -2.00 -0.02
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

144.51 0.00 0.00