COF: Capital One Financial Corp.

As of Monday, March 18th, 2024

$ 136.27

+0.72 +0.53%

Open: 136.00
High: 136.84
Low: 135.13
Volume: 2,799,244
Previous Close on Friday, March 15th, 2024

$ 135.55

-3.88 -2.78%

Open: 137.10
High: 139.91
Low: 135.34
Volume: 4,262,148
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 136.00 136.84 135.13 136.27 2,799,243 +0.72 +0.53
2024-03-15 137.10 139.91 135.34 135.55 4,262,148 -3.88 -2.78
2024-03-14 140.29 141.14 138.20 139.43 2,233,491 -1.18 -0.84
2024-03-13 140.47 141.17 139.78 140.61 1,974,837 +0.34 +0.24
2024-03-12 139.00 140.47 138.16 140.27 2,236,119 +1.81 +1.31
2024-03-11 136.97 138.59 135.96 138.46 1,984,190 +1.23 +0.90
2024-03-08 138.00 138.92 136.76 137.23 1,945,738 -0.42 -0.31
2024-03-07 136.50 138.18 136.35 137.65 1,585,059 +1.91 +1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 141.17
On 2024-03-13
135.13
On 2024-03-18
-2.19 -1.58 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 138.43
10D 141.17
On 2024-03-13
134.60
On 2024-03-05
0.28 0.21 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 137.88
20D 141.17
On 2024-03-13
129.69
On 2024-02-20
-0.96 -0.70 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 137.03
WTD 136.84
On 2024-03-18
135.13
On 2024-03-18
0.72 0.53 -- -- -- 136.27
MTD 141.17
On 2024-03-13
134.60
On 2024-03-05
-1.34 -0.97 141.17
On 2024-03-13
135.13
On 2024-03-18
-4.28 137.63
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

136.27 +0.72 +0.53 2,799,244