COF: Capital One Financial Corp.
$ 180.69 |
|
-0.31 -0.17% |
|
| Open: | 181.32 |
| High: | 181.80 |
| Low: | 179.95 |
| Volume: | 2,117,233 |
$ 181.00
-1.86 -1.02%
| Open: | 179.67 |
| High: | 182.00 |
| Low: | 179.08 |
| Volume: | 2,166,808 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 181.32 | 181.80 | 179.95 | 180.69 | 2,117,233 | -0.31 | -0.17 |
| 2024-11-19 | 179.67 | 182.00 | 179.08 | 181.00 | 2,166,808 | -1.86 | -1.02 |
| 2024-11-18 | 184.45 | 186.10 | 182.07 | 182.86 | 2,513,987 | -2.28 | -1.23 |
| 2024-11-15 | 183.34 | 185.97 | 183.08 | 185.14 | 4,122,377 | +2.14 | +1.17 |
| 2024-11-14 | 184.52 | 185.58 | 181.63 | 183.00 | 3,005,181 | -2.53 | -1.36 |
| 2024-11-13 | 187.18 | 189.18 | 184.91 | 185.53 | 3,347,091 | -1.26 | -0.67 |
| 2024-11-12 | 189.80 | 191.26 | 186.47 | 186.79 | 3,283,790 | -3.42 | -1.80 |
| 2024-11-11 | 188.85 | 191.99 | 186.37 | 190.21 | 5,171,708 | +5.00 | +2.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 186.10 On 2024-11-18 |
179.08 On 2024-11-19 |
-4.84 | -2.61 | 186.10 On 2024-11-18 |
179.08 On 2024-11-19 |
-3.77 | 182.54 |
| 10D | 191.99 On 2024-11-11 |
179.08 On 2024-11-19 |
-10.28 | -5.38 | 191.99 On 2024-11-11 |
179.08 On 2024-11-19 |
-6.72 | 184.53 |
| 20D | 198.30 On 2024-11-06 |
152.22 On 2024-10-24 |
26.44 | 17.14 | 198.30 On 2024-11-06 |
179.08 On 2024-11-19 |
-9.69 | 175.00 |
| WTD | 186.10 On 2024-11-18 |
179.08 On 2024-11-19 |
-4.45 | -2.40 | 186.10 On 2024-11-18 |
179.08 On 2024-11-19 |
-3.77 | 181.52 |
| MTD | 198.30 On 2024-11-06 |
160.32 On 2024-11-04 |
17.90 | 11.00 | 198.30 On 2024-11-06 |
179.08 On 2024-11-19 |
-9.69 | 180.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |