COF: Capital One Financial Corp.

As of Tuesday, March 11th, 2025

$ 165.40

+1.53 +0.93%

Open: 165.13
High: 167.68
Low: 163.03
Volume: 5,540,613
Previous Close on Monday, March 10th, 2025

$ 163.87

-9.30 -5.37%

Open: 167.99
High: 168.04
Low: 160.71
Volume: 6,924,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 165.13 167.68 163.03 165.40 5,540,473 +1.53 +0.93
2025-03-10 167.99 168.04 160.71 163.87 6,924,490 -9.30 -5.37
2025-03-07 175.00 175.52 168.22 173.17 10,061,486 -2.96 -1.68
2025-03-06 179.79 182.12 175.56 176.13 5,755,726 -9.82 -5.28
2025-03-05 184.98 186.50 181.61 185.95 3,453,507 +1.05 +0.57
2025-03-04 192.06 192.66 180.93 184.90 6,272,088 -11.28 -5.75
2025-03-03 200.30 202.25 193.20 196.18 3,654,095 -4.37 -2.18
2025-02-28 198.60 200.72 196.70 200.55 3,625,685 +3.57 +1.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.50
On 2025-03-05		 160.71
On 2025-03-10		 -19.50 -10.55 186.50
On 2025-03-05		 160.71
On 2025-03-10		 -13.83 172.90
10D 202.25
On 2025-03-03		 160.71
On 2025-03-10		 -28.51 -14.70 202.25
On 2025-03-03		 160.71
On 2025-03-10		 -20.54 183.99
20D 210.67
On 2025-02-20		 160.71
On 2025-03-10		 -33.39 -16.80 210.67
On 2025-02-20		 160.71
On 2025-03-10		 -23.71 192.36
WTD 168.04
On 2025-03-10		 160.71
On 2025-03-10		 -7.77 -4.49 168.04
On 2025-03-10		 163.03
On 2025-03-11		 -2.98 164.64
MTD 202.25
On 2025-03-03		 160.71
On 2025-03-10		 -35.15 -17.53 202.25
On 2025-03-03		 160.71
On 2025-03-10		 -20.54 177.94
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.71 -0.40 -0.43 122,559
CWB

SPDR Barclays Capital Convertible Bond ETF

76.31 +0.32 +0.42 4,886,874
SPXS

Direxion Daily S&P 500 Bear 3X Shares

7.41 +0.19 +2.63 107,127,728
COF

Capital One Financial Corp.

165.40 +1.53 +0.93 5,540,613