COF: Capital One Financial Corp.
$ 197.17 |
|
+3.25 +1.68% |
|
| Open: | 193.33 |
| High: | 198.41 |
| Low: | 193.33 |
| Volume: | 3,349,228 |
$ 193.92
-3.70 -1.87%
| Open: | 195.90 |
| High: | 197.00 |
| Low: | 193.17 |
| Volume: | 4,036,896 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 193.33 | 198.41 | 193.33 | 197.17 | 3,349,228 | +3.25 | +1.68 |
| 2025-06-17 | 195.90 | 197.00 | 193.17 | 193.92 | 4,036,896 | -3.70 | -1.87 |
| 2025-06-16 | 195.01 | 199.22 | 193.89 | 197.62 | 3,030,895 | +4.79 | +2.48 |
| 2025-06-13 | 194.11 | 195.84 | 191.87 | 192.83 | 3,409,087 | -4.85 | -2.45 |
| 2025-06-12 | 198.50 | 199.69 | 196.61 | 197.68 | 2,538,630 | -2.85 | -1.42 |
| 2025-06-11 | 202.00 | 205.12 | 199.85 | 200.53 | 4,244,708 | -0.47 | -0.23 |
| 2025-06-10 | 199.28 | 201.37 | 197.66 | 201.00 | 4,807,860 | +2.01 | +1.01 |
| 2025-06-09 | 199.00 | 200.47 | 197.08 | 198.99 | 3,621,815 | +0.85 | +0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 199.69 On 2025-06-12 |
191.87 On 2025-06-13 |
-3.36 | -1.68 | 199.69 On 2025-06-12 |
191.87 On 2025-06-13 |
-3.92 | 195.84 |
| 10D | 205.12 On 2025-06-11 |
190.85 On 2025-06-05 |
4.31 | 2.23 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 196.99 |
| 20D | 205.12 On 2025-06-11 |
183.38 On 2025-05-23 |
1.22 | 0.62 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 193.67 |
| WTD | 199.22 On 2025-06-16 |
193.17 On 2025-06-17 |
4.34 | 2.25 | 199.22 On 2025-06-16 |
193.17 On 2025-06-17 |
-3.04 | 196.24 |
| MTD | 205.12 On 2025-06-11 |
186.51 On 2025-06-02 |
8.02 | 4.24 | 205.12 On 2025-06-11 |
191.87 On 2025-06-13 |
-6.46 | 196.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |