COF: Capital One Financial Corp.

As of Friday, January 17th, 2025

$ 190.97

+2.53 +1.34%

Open: 189.00
High: 193.17
Low: 187.92
Volume: 3,678,258
Previous Close on Thursday, January 16th, 2025

$ 188.44

-2.24 -1.17%

Open: 189.99
High: 192.18
Low: 187.50
Volume: 2,797,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 189.00 193.17 187.92 190.97 3,678,155 +2.53 +1.34
2025-01-16 189.99 192.18 187.50 188.44 2,797,323 -2.24 -1.17
2025-01-15 191.17 192.09 188.33 190.68 4,447,999 +5.96 +3.23
2025-01-14 182.45 185.05 181.10 184.72 3,522,748 +4.39 +2.43
2025-01-13 175.48 180.51 174.75 180.33 4,177,683 +5.04 +2.88
2025-01-10 179.09 179.25 174.66 175.29 4,340,090 -4.85 -2.69
2025-01-08 180.45 181.39 178.87 180.14 2,355,399 -1.75 -0.96
2025-01-07 184.98 185.39 180.62 181.89 2,464,252 -1.63 -0.89
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 193.17
On 2025-01-17		 174.75
On 2025-01-13		 15.68 8.95 180.51
On 2025-01-13		 180.51
On 2025-01-13		 0.00 187.03
10D 193.17
On 2025-01-17		 174.66
On 2025-01-10		 12.26 6.86 185.70
On 2025-01-06		 174.66
On 2025-01-10		 -5.95 183.64
20D 193.17
On 2025-01-17		 173.96
On 2024-12-18		 9.79 5.40 185.70
On 2025-01-06		 174.66
On 2025-01-10		 -5.95 181.24
WTD 193.17
On 2025-01-17		 174.75
On 2025-01-13		 15.68 8.95 180.51
On 2025-01-13		 180.51
On 2025-01-13		 0.00 187.03
MTD 193.17
On 2025-01-17		 174.66
On 2025-01-10		 12.65 7.09 185.70
On 2025-01-06		 174.66
On 2025-01-10		 -5.95 183.19
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

190.97 +2.53 +1.34 3,678,258