COF: Capital One Financial Corp.
$ 210.74 |
|
-1.18 -0.56% |
|
| Open: | 212.43 |
| High: | 213.72 |
| Low: | 210.24 |
| Volume: | 2,724,628 |
$ 211.92
-1.77 -0.83%
| Open: | 214.10 |
| High: | 215.76 |
| Low: | 211.53 |
| Volume: | 2,407,197 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 212.43 | 213.72 | 210.24 | 210.74 | 2,724,628 | -1.18 | -0.56 |
| 2025-10-08 | 214.10 | 215.76 | 211.53 | 211.92 | 2,407,197 | -1.77 | -0.83 |
| 2025-10-07 | 214.05 | 214.95 | 211.13 | 213.69 | 2,213,887 | -0.16 | -0.07 |
| 2025-10-06 | 215.49 | 217.21 | 211.49 | 213.85 | 2,833,935 | -0.55 | -0.26 |
| 2025-10-03 | 212.90 | 216.50 | 212.81 | 214.40 | 2,499,097 | +0.62 | +0.29 |
| 2025-10-02 | 211.99 | 214.76 | 210.30 | 213.78 | 3,154,266 | +0.30 | +0.14 |
| 2025-10-01 | 213.31 | 216.87 | 211.70 | 213.48 | 5,090,094 | +0.90 | +0.42 |
| 2025-09-30 | 223.31 | 224.11 | 208.72 | 212.58 | 9,845,587 | -11.02 | -4.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-3.04 | -1.42 | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-3.21 | 212.92 |
| 10D | 226.23 On 2025-09-29 |
208.72 On 2025-09-30 |
-11.72 | -5.27 | 226.23 On 2025-09-29 |
208.72 On 2025-09-30 |
-7.74 | 215.21 |
| 20D | 230.50 On 2025-09-15 |
208.72 On 2025-09-30 |
-13.61 | -6.07 | 230.50 On 2025-09-15 |
208.72 On 2025-09-30 |
-9.45 | 220.28 |
| WTD | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-3.66 | -1.71 | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-3.21 | 212.55 |
| MTD | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-1.84 | -0.87 | 217.21 On 2025-10-06 |
210.24 On 2025-10-09 |
-3.21 | 213.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |