COF: Capital One Financial Corp.
$ 215.00 |
|
-- 0 0% |
Open: | 215.00 |
High: | 215.00 |
Low: | 215.00 |
Volume: | N/A |
$ 215.00
-0.23 -0.11%
Open: | 214.33 |
High: | 216.29 |
Low: | 213.38 |
Volume: | 4,298,635 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-31 | 214.33 | 216.29 | 213.38 | 215.00 | 4,298,635 | -0.23 | -0.11 |
2025-07-30 | 213.91 | 216.88 | 213.32 | 215.23 | 3,449,982 | +1.41 | +0.66 |
2025-07-29 | 215.00 | 216.41 | 212.75 | 213.82 | 3,426,070 | -0.36 | -0.17 |
2025-07-28 | 213.05 | 216.09 | 212.25 | 214.18 | 6,179,685 | +1.33 | +0.62 |
2025-07-25 | 211.50 | 214.20 | 208.81 | 212.85 | 4,499,869 | +1.52 | +0.72 |
2025-07-24 | 220.64 | 221.15 | 211.33 | 211.33 | 7,491,224 | -8.13 | -3.70 |
2025-07-23 | 227.86 | 232.45 | 219.25 | 219.46 | 8,974,322 | +2.04 | +0.94 |
2025-07-22 | 215.49 | 218.38 | 214.01 | 217.42 | 4,372,104 | +1.54 | +0.71 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 216.88 On 2025-07-30 |
208.81 On 2025-07-25 |
3.67 | 1.74 | 216.88 On 2025-07-30 |
213.38 On 2025-07-31 |
-1.61 | 214.22 |
10D | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
-3.00 | -1.38 | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
-10.17 | 215.35 |
20D | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
-3.81 | -1.74 | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
-10.17 | 216.97 |
WTD | 216.88 On 2025-07-30 |
212.25 On 2025-07-28 |
2.15 | 1.01 | 216.88 On 2025-07-30 |
213.38 On 2025-07-31 |
-1.61 | 214.56 |
MTD | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
2.24 | 1.05 | 232.45 On 2025-07-23 |
208.81 On 2025-07-25 |
-10.17 | 216.97 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
43,588.58 | -542.40 | -1.23 | 697,859,071 |
DJTA
Dow Jones Transportation Average |
15,104.24 | -342.04 | -2.21 | 172,042,870 |
SPX
S&P 500 Index |
6,238.01 | -101.38 | -1.60 | |
OEX
S&P 100 Index |
3,074.33 | -56.97 | -1.82 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,763.31 | -454.81 | -1.96 | |
NYA
NYSE Composite Index |
20,267.69 | -190.76 | -0.93 | |
XAX
NYSE AMEX Composite Index |
5,963.78 | -11.77 | -0.20 | |
RUI
RUSSELL 1000 Index |
3,411.98 | -56.55 | -1.63 | |
RUT
Russell 2000 Index |
2,166.78 | -44.87 | -2.03 | |
RUA
Russell 3000 Index |
3,542.15 | -59.32 | -1.65 | |
VIX
CBOE Volatility Index |
20.38 | +3.66 | +21.89 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.74 | +0.92 | +4.22 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.33 | +1.49 | +7.15 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.24 | +2.10 | +10.97 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.11 | -315.17 | -2.95 |