Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	72.27	72.74	71.92	72.54	3,577,320	-0.26(-0.36%)
Jan 30, 2019	71.92	73.14	71.28	72.81	3,022,645	+1.19(+1.66%)
Jan 29, 2019	71.65	72.01	71.00	71.62	2,726,378	+0.07(+0.10%)
Jan 28, 2019	70.88	71.61	70.61	71.55	4,275,450	-0.13(-0.18%)
Jan 25, 2019	72.90	73.18	71.60	71.67	3,873,520	-0.50(-0.70%)
Jan 24, 2019	70.39	72.77	70.39	72.18	6,142,458	+1.78(+2.53%)
Jan 23, 2019	71.81	72.54	69.95	70.39	9,538,999	-4.68(-6.23%)
Jan 22, 2019	75.61	75.76	74.53	75.07	5,319,326	-1.41(-1.85%)
Jan 18, 2019	75.51	76.74	74.66	76.49	2,967,906	+1.19(+1.58%)
Jan 17, 2019	74.89	75.67	74.02	75.30	2,562,252	+0.03(+0.04%)
Jan 16, 2019	74.17	75.89	73.96	75.27	4,192,367	+1.89(+2.58%)
Jan 15, 2019	72.91	73.48	72.48	73.38	3,143,060	+0.11(+0.15%)
Jan 14, 2019	72.20	73.50	71.94	73.27	2,724,976	+0.41(+0.57%)
Jan 11, 2019	71.45	72.94	71.15	72.86	2,035,408	+0.89(+1.24%)
Jan 10, 2019	72.01	72.36	71.63	71.97	3,825,778	-0.56(-0.77%)
Jan 09, 2019	72.64	72.85	71.82	72.53	2,115,048	+0.50(+0.69%)
Jan 08, 2019	72.62	73.06	71.02	72.03	3,463,485	+0.04(+0.05%)
Jan 07, 2019	71.28	72.46	70.79	72.00	2,961,054	+0.40(+0.55%)
Jan 04, 2019	69.92	71.66	69.91	71.60	3,167,536	+3.04(+4.44%)
Jan 03, 2019	68.95	69.74	68.39	68.56	4,001,350	-0.99(-1.42%)
Jan 02, 2019	67.05	69.64	66.96	69.55	3,655,751	+1.50(+2.21%)
Dec 31, 2018	67.50	68.14	66.95	68.04	2,824,821	+0.84(+1.25%)
Dec 28, 2018	67.91	68.40	66.82	67.21	2,756,055	-0.30(-0.44%)
Dec 27, 2018	65.81	67.50	64.89	67.50	3,622,996	+0.52(+0.78%)
Dec 26, 2018	63.96	66.98	62.92	66.98	3,506,263	+3.27(+5.13%)
Dec 24, 2018	64.16	65.61	63.69	63.71	1,943,869	-1.45(-2.22%)
Dec 21, 2018	66.77	68.38	64.81	65.16	5,490,560	-1.89(-2.82%)
Dec 20, 2018	66.86	67.83	66.40	67.05	4,692,022	-0.16(-0.24%)
Dec 19, 2018	68.43	69.72	66.68	67.22	3,982,652	-1.39(-2.02%)
Dec 18, 2018	70.02	70.34	67.77	68.60	3,938,939	-0.63(-0.91%)
Dec 17, 2018	70.49	70.98	68.83	69.23	5,083,448	-1.64(-2.31%)
Dec 14, 2018	71.63	73.12	70.69	70.87	4,063,152	-1.49(-2.06%)
Dec 13, 2018	73.89	74.16	72.02	72.36	2,512,309	-1.49(-2.01%)
Dec 12, 2018	74.32	75.00	73.56	73.85	2,389,857	+0.61(+0.84%)
Dec 11, 2018	75.27	75.48	72.81	73.24	2,389,094	-0.98(-1.32%)
Dec 10, 2018	74.81	74.95	72.30	74.22	3,593,295	-0.20(-0.27%)
Dec 07, 2018	76.10	77.09	73.71	74.42	2,956,019	-1.75(-2.29%)
Dec 06, 2018	74.88	76.23	73.68	76.16	4,333,200	-0.25(-0.33%)
Dec 04, 2018	81.11	81.19	75.89	76.41	4,018,715	-5.02(-6.17%)
Dec 03, 2018	81.62	82.45	80.22	81.44	2,565,527	+0.71(+0.88%)
Nov 30, 2018	79.67	80.90	79.58	80.73	2,764,276	+0.73(+0.91%)
Nov 29, 2018	80.64	80.95	79.61	80.00	2,318,836	-1.39(-1.70%)
Nov 28, 2018	79.69	81.38	78.90	81.38	2,640,425	+2.00(+2.52%)
Nov 27, 2018	79.03	79.76	78.75	79.39	2,006,341	+0.20(+0.25%)
Nov 26, 2018	78.19	79.52	77.96	79.19	2,979,393	+2.11(+2.73%)
Nov 23, 2018	77.19	77.85	76.80	77.08	803,187	-0.73(-0.94%)
Nov 21, 2018		77.81	77.81	77.81	0	+0.39(+0.50%)
Nov 20, 2018	78.52	78.64	76.97	77.42	3,099,930	-1.55(-1.96%)
Nov 19, 2018	79.14	79.39	78.16	78.97	2,414,567	+0.08(+0.10%)
Nov 16, 2018	79.68	79.90	78.70	78.89	3,910,068	-1.37(-1.70%)
Nov 15, 2018	79.43	80.55	78.79	80.26	3,190,577	+0.22(+0.27%)
Nov 14, 2018	81.71	82.31	79.21	80.04	2,677,695	-0.88(-1.09%)
Nov 13, 2018	80.64	81.88	80.41	80.92	2,251,019	+0.70(+0.88%)
Nov 12, 2018	81.42	81.82	80.05	80.22	1,943,896	-1.15(-1.42%)
Nov 09, 2018	81.26	81.91	80.90	81.37	1,949,979	-0.41(-0.51%)
Nov 08, 2018	80.92	82.35	80.83	81.79	2,015,586	+0.65(+0.80%)
Nov 07, 2018	80.42	81.28	79.38	81.14	2,282,383	+1.22(+1.52%)
Nov 06, 2018	78.73	80.15	78.55	79.92	3,230,142	+1.01(+1.28%)
Nov 05, 2018	78.59	79.41	78.59	78.91	4,649,478	+0.70(+0.89%)
Nov 02, 2018	80.03	80.52	77.84	78.21	4,879,341	-1.82(-2.27%)