COF: Capital One Financial Corp.

As of Friday, September 22nd, 2023

$ 98.27

-0.66 -0.67%

Open: 98.85
High: 99.08
Low: 97.61
Volume: 2,089,193
Previous Close on Thursday, September 21st, 2023

$ 98.93

-1.63 -1.62%

Open: 100.15
High: 100.51
Low: 98.89
Volume: 1,650,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 98.85 99.08 97.61 98.27 2,089,193 -0.66 -0.67
2023-09-21 100.15 100.51 98.89 98.93 1,650,333 -1.63 -1.62
2023-09-20 102.49 103.29 100.30 100.56 1,412,698 -1.13 -1.11
2023-09-19 102.58 102.97 101.64 101.69 1,388,558 -0.89 -0.87
2023-09-18 103.89 103.97 102.11 102.58 1,477,982 -1.88 -1.80
2023-09-15 101.92 104.61 101.23 104.46 4,056,788 +2.20 +2.15
2023-09-14 101.40 102.66 101.40 102.26 1,839,730 +1.92 +1.91
2023-09-13 101.74 101.97 99.36 100.34 1,802,582 -0.71 -0.70
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 103.97
On 2023-09-18		 97.61
On 2023-09-22		 -6.19 -5.93 103.97
On 2023-09-18		 97.61
On 2023-09-22		 -6.12 100.41
10D 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -1.65 -1.65 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -6.69 101.02
20D 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -3.21 -3.16 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -6.69 101.38
WTD 103.97
On 2023-09-18		 97.61
On 2023-09-22		 -6.19 -5.93 103.97
On 2023-09-18		 97.61
On 2023-09-22		 -6.12 100.41
MTD 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -4.12 -4.02 104.61
On 2023-09-15		 97.61
On 2023-09-22		 -6.69 101.11
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22