COF: Capital One Financial Corp.

As of Friday, April 19th, 2024

$ 142.91

+1.28 +0.90%

Open: 142.26
High: 145.19
Low: 142.26
Volume: 2,489,979
Previous Close on Thursday, April 18th, 2024

$ 141.63

+4.86 +3.55%

Open: 137.99
High: 143.66
Low: 137.99
Volume: 3,001,220
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 142.26 145.19 142.26 142.91 2,489,979 +1.28 +0.90
2024-04-18 137.99 143.66 137.99 141.63 3,001,220 +4.86 +3.55
2024-04-17 137.75 138.57 136.52 136.77 1,762,306 +0.36 +0.26
2024-04-16 138.30 138.61 136.25 136.41 2,185,088 -2.77 -1.99
2024-04-15 141.80 142.43 138.15 139.18 2,862,637 -0.44 -0.32
2024-04-12 138.18 139.66 137.86 139.62 2,530,439 -0.72 -0.51
2024-04-11 140.12 141.37 137.60 140.34 2,131,412 +0.40 +0.29
2024-04-10 141.16 141.57 138.15 139.94 3,041,130 -3.58 -2.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.19
On 2024-04-19
136.25
On 2024-04-16
3.29 2.36 142.43
On 2024-04-15
136.25
On 2024-04-16
-4.34 139.38
10D 145.24
On 2024-04-08
136.25
On 2024-04-16
-0.61 -0.43 145.24
On 2024-04-08
136.25
On 2024-04-16
-6.19 140.42
20D 149.28
On 2024-03-28
136.25
On 2024-04-16
-0.27 -0.19 149.28
On 2024-03-28
136.25
On 2024-04-16
-8.73 141.94
WTD 145.19
On 2024-04-19
136.25
On 2024-04-16
3.29 2.36 142.43
On 2024-04-15
136.25
On 2024-04-16
-4.34 139.38
MTD 148.89
On 2024-04-01
136.25
On 2024-04-16
-5.98 -4.02 148.89
On 2024-04-01
136.25
On 2024-04-16
-8.49 141.52
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94