Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	72.27	72.75	71.93	72.55	3,576,862	-0.26(-0.36%)
Jan 30, 2019	71.93	73.15	71.29	72.81	3,022,258	+1.19(+1.66%)
Jan 29, 2019	71.66	72.02	71.01	71.63	2,726,028	+0.07(+0.10%)
Jan 28, 2019	70.89	71.62	70.62	71.55	4,274,903	-0.13(-0.18%)
Jan 25, 2019	72.90	73.19	71.61	71.68	3,873,024	-0.50(-0.70%)
Jan 24, 2019	70.40	72.78	70.40	72.18	6,141,672	+1.78(+2.53%)
Jan 23, 2019	71.82	72.54	69.96	70.40	9,537,778	-4.68(-6.23%)
Jan 22, 2019	75.62	75.77	74.54	75.08	5,318,645	-1.41(-1.85%)
Jan 18, 2019	75.52	76.75	74.67	76.50	2,967,526	+1.19(+1.58%)
Jan 17, 2019	74.90	75.68	74.03	75.31	2,561,924	+0.03(+0.04%)
Jan 16, 2019	74.18	75.90	73.97	75.28	4,191,831	+1.89(+2.58%)
Jan 15, 2019	72.92	73.49	72.49	73.39	3,142,657	+0.11(+0.15%)
Jan 14, 2019	72.21	73.51	71.95	73.28	2,724,627	+0.41(+0.57%)
Jan 11, 2019	71.46	72.95	71.16	72.87	2,035,148	+0.89(+1.24%)
Jan 10, 2019	72.02	72.36	71.64	71.98	3,825,288	-0.56(-0.77%)
Jan 09, 2019	72.65	72.86	71.83	72.54	2,114,778	+0.50(+0.69%)
Jan 08, 2019	72.63	73.07	71.03	72.04	3,463,042	+0.04(+0.05%)
Jan 07, 2019	71.29	72.47	70.80	72.00	2,960,675	+0.40(+0.55%)
Jan 04, 2019	69.93	71.67	69.92	71.61	3,167,131	+3.04(+4.44%)
Jan 03, 2019	68.96	69.75	68.40	68.57	4,000,837	-0.99(-1.42%)
Jan 02, 2019	67.06	69.65	66.97	69.56	3,655,283	+1.50(+2.21%)
Dec 31, 2018	67.51	68.15	66.96	68.05	2,824,459	+0.84(+1.25%)
Dec 28, 2018	67.92	68.41	66.83	67.21	2,755,703	-0.30(-0.44%)
Dec 27, 2018	65.82	67.51	64.89	67.51	3,622,532	+0.52(+0.78%)
Dec 26, 2018	63.96	66.99	62.93	66.99	3,505,814	+3.27(+5.13%)
Dec 24, 2018	64.17	65.62	63.69	63.72	1,943,620	-1.45(-2.22%)
Dec 21, 2018	66.77	68.39	64.82	65.17	5,489,857	-1.89(-2.82%)
Dec 20, 2018	66.87	67.84	66.40	67.06	4,691,422	-0.16(-0.24%)
Dec 19, 2018	68.44	69.73	66.69	67.22	3,982,142	-1.39(-2.02%)
Dec 18, 2018	70.03	70.35	67.78	68.61	3,938,434	-0.63(-0.91%)
Dec 17, 2018	70.50	70.99	68.84	69.24	5,082,797	-1.64(-2.31%)
Dec 14, 2018	71.64	73.13	70.70	70.88	4,062,632	-1.49(-2.06%)
Dec 13, 2018	73.90	74.17	72.03	72.37	2,511,987	-1.49(-2.01%)
Dec 12, 2018	74.33	75.01	73.57	73.86	2,389,551	+0.61(+0.84%)
Dec 11, 2018	75.28	75.49	72.82	73.25	2,388,788	-0.98(-1.32%)
Dec 10, 2018	74.82	74.96	72.31	74.23	3,592,835	-0.20(-0.27%)
Dec 07, 2018	76.11	77.10	73.72	74.43	2,955,641	-1.75(-2.29%)
Dec 06, 2018	74.89	76.24	73.69	76.17	4,332,645	-0.25(-0.33%)
Dec 04, 2018	81.12	81.20	75.90	76.42	4,018,201	-5.02(-6.17%)
Dec 03, 2018	81.63	82.47	80.23	81.45	2,565,198	+0.71(+0.88%)
Nov 30, 2018	79.68	80.91	79.59	80.74	2,763,922	+0.73(+0.91%)
Nov 29, 2018	80.65	80.96	79.62	80.01	2,318,539	-1.39(-1.70%)
Nov 28, 2018	79.70	81.39	78.91	81.39	2,640,087	+2.00(+2.52%)
Nov 27, 2018	79.04	79.77	78.76	79.40	2,006,084	+0.20(+0.25%)
Nov 26, 2018	78.20	79.53	77.97	79.20	2,979,011	+2.11(+2.73%)
Nov 23, 2018	77.20	77.86	76.81	77.09	803,084	-0.73(-0.94%)
Nov 21, 2018		77.82	77.82	77.82	0	+0.39(+0.50%)
Nov 20, 2018	78.53	78.65	76.98	77.43	3,099,533	-1.55(-1.96%)
Nov 19, 2018	79.15	79.40	78.17	78.98	2,414,258	+0.08(+0.10%)
Nov 16, 2018	79.69	79.91	78.71	78.90	3,909,568	-1.37(-1.70%)
Nov 15, 2018	79.44	80.56	78.80	80.27	3,190,168	+0.22(+0.27%)
Nov 14, 2018	81.72	82.32	79.22	80.05	2,677,352	-0.88(-1.09%)
Nov 13, 2018	80.65	81.89	80.42	80.94	2,250,731	+0.70(+0.88%)
Nov 12, 2018	81.43	81.83	80.06	80.23	1,943,647	-1.15(-1.42%)
Nov 09, 2018	81.27	81.92	80.91	81.39	1,949,730	-0.41(-0.51%)
Nov 08, 2018	80.94	82.36	80.84	81.80	2,015,328	+0.65(+0.80%)
Nov 07, 2018	80.43	81.29	79.39	81.15	2,282,090	+1.22(+1.52%)
Nov 06, 2018	78.74	80.17	78.56	79.93	3,229,728	+1.01(+1.28%)
Nov 05, 2018	78.60	79.42	78.60	78.92	4,648,883	+0.70(+0.89%)
Nov 02, 2018	80.04	80.53	77.85	78.22	4,878,716	-1.82(-2.27%)