COF: Capital One Financial Corp.

As of Wednesday, February 8th, 2023

$ 120.10

-- 0 0%

Open: 120.10
High: 120.10
Low: 120.10
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 120.10

+2.46 +2.09%

Open: 117.55
High: 120.94
Low: 117.35
Volume: 2,953,522
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 117.55 120.94 117.35 120.10 2,953,522 +2.46 +2.09
2023-02-06 119.62 120.06 117.38 117.64 2,539,304 -3.80 -3.13
2023-02-03 118.79 123.04 117.75 121.44 3,205,120 -0.38 -0.31
2023-02-02 118.20 123.09 117.51 121.82 5,864,788 +5.49 +4.72
2023-02-01 113.00 117.70 111.93 116.33 6,732,058 -2.67 -2.24
2023-01-31 116.07 119.02 114.80 119.00 4,287,899 +4.00 +3.48
2023-01-30 116.44 117.45 115.00 115.00 4,308,342 -2.58 -2.19
2023-01-27 117.32 119.44 116.46 117.58 3,598,760 +1.51 +1.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 123.09
On 2023-02-02
111.93
On 2023-02-01
1.10 0.92 123.09
On 2023-02-02
117.35
On 2023-02-07
-4.66 119.47
10D 123.09
On 2023-02-02
103.11
On 2023-01-25
13.59 12.76 119.44
On 2023-01-27
111.93
On 2023-02-01
-6.29 118.11
20D 123.09
On 2023-02-02
94.01
On 2023-01-19
22.65 23.24 104.64
On 2023-01-18
94.01
On 2023-01-19
-10.16 110.32
WTD 120.94
On 2023-02-07
117.35
On 2023-02-07
-1.34 -1.10 120.06
On 2023-02-06
120.06
On 2023-02-06
0.00 118.87
MTD 123.09
On 2023-02-02
111.93
On 2023-02-01
1.10 0.92 123.09
On 2023-02-02
117.35
On 2023-02-07
-4.66 119.47
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.90 -0.22 -0.26 1,193,291
KO

The Coca-Cola Company

59.69 -0.38 -0.63 3,538,051
PFE

Pfizer Inc.

43.84 +0.25 +0.58 6,855,060
VZ

Verizon Communications Inc.

40.38 -0.18 -0.43 5,701,589
VIX

CBOE Volatility Index

19.71 +1.05 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,995.45 -161.24 -0.47 137,972,595
DJTA

Dow Jones Transportation Average

15,394.60 -95.22 -0.61 29,541,098
SPX

S&P 500 Index

4,125.56 -38.44 -0.92
OEX

S&P 100 Index

1,851.84 -19.14 -1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,535.64 -192.64 -1.51
NYA

NYSE Composite Index

15,953.75 -67.88 -0.42
XAX

NYSE AMEX Composite Index

4,248.64 -2.35 -0.06
RUI

RUSSELL 1000 Index

2,272.80 -20.54 -0.90
RUT

Russell 2000 Index

1,949.51 -23.10 -1.17
RUA

Russell 3000 Index

2,396.54 -22.07 -0.91
W5000

Wilshire 5000 Total Market Index

41,202.98 -381.45 -0.92
VIX

CBOE Volatility Index

19.71 +1.05 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 +0.46 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.00 +0.62 +2.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.75 +0.97 +4.67
VXN

CBOE NASDAQ 100 Volatility Index

26.44 +0.98 +3.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,330.13 -63.87 -1.00
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

120.10 0.00 0.00