Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	109.84	111.00	109.23	110.70	2,460,519	+1.52(+1.39%)
Nov 29, 2023	108.24	110.60	108.24	109.18	2,105,682	+1.54(+1.43%)
Nov 28, 2023	105.45	108.11	105.22	107.64	1,890,781	+2.38(+2.26%)
Nov 27, 2023	104.79	105.69	104.52	105.26	1,570,322	-0.39(-0.37%)
Nov 24, 2023	106.16	106.43	105.31	105.65	528,614	-0.20(-0.19%)
Nov 22, 2023	105.48	106.14	104.48	105.85	1,354,472	+0.98(+0.94%)
Nov 21, 2023	105.89	106.33	104.68	104.87	1,558,790	-1.36(-1.28%)
Nov 20, 2023	106.62	106.73	105.51	106.23	2,275,464	-0.53(-0.49%)
Nov 17, 2023	104.95	106.75	104.12	106.75	2,329,761	+2.65(+2.54%)
Nov 16, 2023	105.53	105.65	103.31	104.10	2,849,697	-0.98(-0.93%)
Nov 15, 2023	106.36	106.61	104.60	105.09	3,332,562	-1.00(-0.94%)
Nov 14, 2023	106.01	107.20	105.83	106.09	3,241,666	+2.62(+2.53%)
Nov 13, 2023	103.14	105.14	102.89	103.47	3,036,035	-0.21(-0.20%)
Nov 10, 2023	103.10	103.73	101.75	103.68	3,045,089	+0.68(+0.66%)
Nov 09, 2023	104.25	104.50	102.50	102.99	1,828,086	-0.58(-0.56%)
Nov 08, 2023	103.50	104.33	102.83	103.58	2,083,835	+0.07(+0.07%)
Nov 07, 2023	103.34	104.23	102.94	103.51	2,038,928	-0.43(-0.42%)
Nov 06, 2023	104.58	105.39	103.14	103.94	2,374,509	-0.86(-0.82%)
Nov 03, 2023	104.35	106.58	104.35	104.80	3,425,749	+1.65(+1.60%)
Nov 02, 2023	100.54	103.43	99.93	103.15	3,334,836	+4.32(+4.37%)
Nov 01, 2023	100.19	100.26	97.95	98.83	2,216,973	-1.01(-1.01%)
Oct 31, 2023	99.44	100.37	98.39	99.84	2,657,288	+0.74(+0.75%)
Oct 30, 2023	97.21	99.81	97.01	99.10	3,980,611	+2.76(+2.86%)
Oct 27, 2023	95.11	98.34	94.78	96.34	6,628,983	+8.11(+9.19%)
Oct 26, 2023	88.13	89.79	87.80	88.23	3,600,586	+0.53(+0.61%)
Oct 25, 2023	87.33	88.84	86.97	87.70	2,403,916	-0.23(-0.26%)
Oct 24, 2023	89.41	90.01	87.56	87.92	2,635,306	-1.16(-1.31%)
Oct 23, 2023	88.77	90.46	88.22	89.09	1,861,103	+0.15(+0.17%)
Oct 20, 2023	91.08	91.53	88.46	88.94	2,519,769	-2.43(-2.66%)
Oct 19, 2023	93.16	93.82	90.99	91.37	3,530,630	-3.18(-3.37%)
Oct 18, 2023	95.65	96.17	94.22	94.56	1,598,010	-2.08(-2.15%)
Oct 17, 2023	94.54	97.84	94.54	96.64	2,144,296	+0.88(+0.92%)
Oct 16, 2023	95.03	96.11	94.17	95.76	1,669,366	+1.92(+2.05%)
Oct 13, 2023	96.30	96.82	93.22	93.84	2,278,730	-1.69(-1.76%)
Oct 12, 2023	96.31	96.48	94.07	95.52	1,873,805	-0.21(-0.22%)
Oct 11, 2023	95.61	97.18	94.48	95.73	1,508,406	+0.14(+0.14%)
Oct 10, 2023	93.87	96.88	93.87	95.59	2,503,785	+2.61(+2.81%)
Oct 09, 2023	91.26	93.52	91.05	92.98	2,276,502	+0.78(+0.84%)
Oct 06, 2023	90.04	93.10	89.72	92.20	2,348,523	+1.41(+1.55%)
Oct 05, 2023	90.53	91.20	89.58	90.79	2,308,923	-0.49(-0.54%)
Oct 04, 2023	91.94	92.25	90.48	91.28	2,555,062	-0.43(-0.47%)
Oct 03, 2023	92.72	93.17	91.21	91.72	2,223,644	-2.04(-2.18%)
Oct 02, 2023	95.48	96.10	93.29	93.76	3,041,347	-1.90(-1.99%)
Sep 29, 2023	96.29	97.24	95.21	95.66	1,886,415	+0.04(+0.04%)
Sep 28, 2023	94.08	95.70	93.71	95.62	1,867,423	+1.50(+1.59%)
Sep 27, 2023	96.11	96.15	93.36	94.12	2,453,413	-1.59(-1.66%)
Sep 26, 2023	95.61	97.18	94.80	95.71	2,163,120	-0.77(-0.80%)
Sep 25, 2023	96.25	97.29	96.34	96.48	1,622,431	-0.38(-0.40%)
Sep 22, 2023	97.43	97.66	96.21	96.86	2,119,711	-0.65(-0.67%)
Sep 21, 2023	98.72	99.07	97.47	97.51	1,692,021	-1.61(-1.62%)
Sep 20, 2023	101.02	101.81	98.86	99.12	1,462,663	-1.11(-1.11%)
Sep 19, 2023	101.11	101.50	100.19	100.23	1,409,009	-0.88(-0.87%)
Sep 18, 2023	102.40	102.48	100.65	101.11	1,500,652	-1.85(-1.80%)
Sep 15, 2023	100.46	103.11	99.78	102.96	4,156,473	+2.17(+2.15%)
Sep 14, 2023	99.95	101.19	99.95	100.80	1,891,243	+1.89(+1.91%)
Sep 13, 2023	100.28	100.51	97.94	98.90	1,829,143	-0.70(-0.70%)
Sep 12, 2023	98.30	100.35	97.61	99.60	2,709,495	+1.01(+1.02%)
Sep 11, 2023	99.44	100.28	98.42	98.60	1,846,432	+0.11(+0.11%)
Sep 08, 2023	98.45	98.62	97.32	98.49	2,467,270	+0.00(+0.00%)
Sep 07, 2023	99.19	99.46	98.23	98.49	2,169,111	-1.52(-1.52%)
Sep 06, 2023	99.62	100.23	98.11	100.01	2,261,928	-0.28(-0.28%)
Sep 05, 2023	101.59	102.29	100.06	100.28	2,004,823	-1.73(-1.70%)
Sep 01, 2023	101.68	102.99	101.68	102.02	1,579,454	+1.09(+1.08%)
Aug 31, 2023	101.62	101.95	100.57	100.92	1,902,786	-0.17(-0.17%)
Aug 30, 2023	102.12	102.51	100.76	101.09	1,670,955	-0.95(-0.93%)
Aug 29, 2023	99.91	102.89	99.79	102.04	2,119,455	+1.90(+1.90%)
Aug 28, 2023	100.33	101.20	99.51	100.14	1,467,004	+0.73(+0.73%)
Aug 25, 2023	100.04	100.62	98.45	99.41	1,282,580	-0.62(-0.62%)
Aug 24, 2023	100.37	101.72	99.38	100.03	1,570,851	-0.14(-0.14%)
Aug 23, 2023	98.81	100.20	98.32	100.17	1,859,297	+1.30(+1.32%)
Aug 22, 2023	103.03	103.07	98.65	98.86	3,123,299	-4.03(-3.92%)
Aug 21, 2023	103.76	103.79	101.72	102.89	1,555,647	-0.64(-0.62%)
Aug 18, 2023	102.32	103.99	102.32	103.54	1,539,390	-0.03(-0.03%)
Aug 17, 2023	103.89	104.74	102.97	103.57	1,848,644	+0.15(+0.14%)
Aug 16, 2023	104.96	105.37	103.07	103.42	1,720,591	-1.96(-1.86%)
Aug 15, 2023	105.90	105.90	104.12	105.38	2,663,539	-2.22(-2.06%)
Aug 14, 2023	107.91	108.05	106.22	107.60	2,169,829	-1.20(-1.11%)
Aug 11, 2023	108.42	109.32	107.44	108.80	1,629,688	-0.16(-0.14%)
Aug 10, 2023	111.03	111.54	108.47	108.96	1,989,793	-1.25(-1.14%)
Aug 09, 2023	112.45	112.86	110.16	110.21	1,947,523	-2.74(-2.43%)
Aug 08, 2023	110.72	113.16	109.54	112.95	2,057,515	-0.67(-0.59%)
Aug 07, 2023	112.47	113.64	112.28	113.62	2,455,185	+1.86(+1.67%)
Aug 04, 2023	110.97	112.96	110.50	111.76	2,283,625	+1.05(+0.94%)
Aug 03, 2023	110.60	111.16	109.44	110.71	1,993,509	-0.32(-0.29%)
Aug 02, 2023	112.50	112.50	109.48	111.03	2,346,262	-3.17(-2.77%)
Aug 01, 2023	113.98	114.63	113.02	114.20	2,947,228	-0.53(-0.46%)
Jul 31, 2023	112.92	114.76	112.84	114.73	3,145,024	+2.13(+1.89%)
Jul 28, 2023	113.86	114.03	112.12	112.60	2,103,855	+0.81(+0.73%)
Jul 27, 2023	112.87	114.35	111.31	111.79	2,633,697	-0.02(-0.02%)
Jul 26, 2023	112.81	114.33	111.58	111.81	2,719,157	-0.46(-0.41%)
Jul 25, 2023	115.05	115.23	112.08	112.27	2,637,647	-2.66(-2.31%)
Jul 24, 2023	113.27	115.19	112.85	114.93	3,236,833	+1.62(+1.43%)
Jul 21, 2023	114.16	116.37	111.31	113.31	5,606,152	+0.57(+0.50%)
Jul 20, 2023	112.74	114.49	111.44	112.74	5,983,153	-2.91(-2.52%)
Jul 19, 2023	114.28	116.63	113.79	115.65	3,549,657	+1.85(+1.63%)
Jul 18, 2023	111.68	114.30	111.53	113.80	3,142,335	+2.59(+2.33%)
Jul 17, 2023	108.91	111.60	108.84	111.21	1,687,035	+1.84(+1.69%)
Jul 14, 2023	112.33	112.61	108.98	109.37	1,819,962	-2.58(-2.30%)
Jul 13, 2023	110.75	112.24	110.41	111.95	1,585,483	+1.41(+1.28%)
Jul 12, 2023	111.97	112.67	110.06	110.53	1,861,714	+0.53(+0.48%)
Jul 11, 2023	108.34	110.34	107.57	110.01	2,998,740	+2.70(+2.51%)
Jul 10, 2023	105.79	108.15	105.70	107.31	3,315,475	+1.38(+1.31%)
Jul 07, 2023	105.06	107.13	104.73	105.93	1,478,564	+0.76(+0.73%)
Jul 06, 2023	105.40	105.48	103.49	105.16	2,113,599	-1.82(-1.70%)
Jul 05, 2023	107.36	108.43	106.56	106.99	2,625,677	-1.89(-1.74%)
Jul 03, 2023	107.33	109.31	107.06	108.88	843,117	+1.65(+1.54%)
Jun 30, 2023	108.26	108.77	106.60	107.23	2,257,001	+0.11(+0.10%)
Jun 29, 2023	106.92	107.53	105.87	107.12	2,776,979	+0.00(+0.00%)
Jun 28, 2023	106.35	107.15	104.79	107.12	2,611,312	+0.55(+0.52%)
Jun 27, 2023	104.12	107.11	104.03	106.57	1,691,870	+2.43(+2.33%)
Jun 26, 2023	104.85	107.03	104.10	104.14	1,841,595	-0.37(-0.36%)
Jun 23, 2023	103.44	105.29	103.09	104.52	2,316,895	-0.30(-0.29%)
Jun 22, 2023	105.82	105.82	104.01	104.82	1,594,149	-1.34(-1.27%)
Jun 21, 2023	106.56	107.27	105.84	106.16	1,776,303	-0.82(-0.77%)
Jun 20, 2023	107.09	107.61	106.22	106.99	2,274,843	-0.93(-0.86%)
Jun 16, 2023	109.83	110.04	107.42	107.92	4,366,331	-1.55(-1.42%)
Jun 15, 2023	108.94	109.90		109.47	2,987,133	+22.73(+26.20%)
May 08, 2023	86.49	87.30	86.01	86.74	3,201,843	+1.03(+1.20%)
May 05, 2023	85.16	87.05	84.98	85.71	2,764,682	+2.32(+2.78%)
May 04, 2023	84.44	84.92	81.73	83.39	5,412,808	-2.34(-2.73%)
May 03, 2023	87.54	88.13	85.28	85.73	4,949,674	-1.48(-1.70%)
May 02, 2023	89.30	90.27	85.99	87.21	6,556,549	-3.53(-3.89%)
May 01, 2023	94.75	94.93	90.42	90.73	3,129,173	-4.02(-4.24%)
Apr 28, 2023	90.57	95.63	89.59	94.75	5,545,580	+1.28(+1.36%)
Apr 27, 2023	92.56	94.46	91.60	93.48	5,177,516	+1.53(+1.66%)
Apr 26, 2023	92.71	93.47	91.10	91.95	2,361,788	-0.52(-0.56%)
Apr 25, 2023	92.40	93.31	92.09	92.47	2,705,745	-1.35(-1.44%)
Apr 24, 2023	93.97	94.19	93.31	93.82	1,442,063	-0.24(-0.26%)
Apr 21, 2023	94.34	94.63	92.70	94.06	2,609,038	-0.66(-0.70%)
Apr 20, 2023	95.14	95.14	93.73	94.73	2,307,524	-1.98(-2.04%)
Apr 19, 2023	95.53	97.07	94.41	96.70	2,250,086	+1.70(+1.79%)
Apr 18, 2023	95.44	95.47	93.68	95.00	2,617,898	-0.27(-0.29%)
Apr 17, 2023	93.01	95.30	91.54	95.27	2,572,747	+1.22(+1.29%)
Apr 14, 2023	95.22	95.92	93.42	94.05	2,826,877	+0.68(+0.73%)
Apr 13, 2023	93.06	94.00	92.06	93.37	2,504,452	+0.19(+0.20%)
Apr 12, 2023	96.69	96.89	92.81	93.19	3,511,065	-2.67(-2.78%)
Apr 11, 2023	93.62	96.56	93.06	95.86	2,977,732	+3.13(+3.37%)
Apr 10, 2023	90.96	92.94	90.03	92.73	2,486,957	+0.28(+0.31%)
Apr 06, 2023	92.42	93.18	91.90	92.45	2,100,848	+0.09(+0.09%)
Apr 05, 2023	93.10	93.10	90.51	92.36	2,930,467	-1.74(-1.85%)
Apr 04, 2023	94.90	95.38	92.56	94.10	3,005,514	+0.30(+0.32%)
Apr 03, 2023	93.54	94.83	92.76	93.80	2,115,604	+0.16(+0.17%)
Mar 31, 2023	92.46	93.84	91.56	93.64	2,602,112	+1.93(+2.10%)
Mar 30, 2023	93.02	93.80	91.52	91.72	3,502,528	+0.06(+0.06%)
Mar 29, 2023	90.53	91.77	89.85	91.66	2,700,460	+2.92(+3.29%)
Mar 28, 2023	88.34	89.97	88.32	88.74	1,993,956	-0.61(-0.69%)
Mar 27, 2023	90.84	91.33	88.26	89.35	2,533,175	+1.27(+1.44%)
Mar 24, 2023	85.80	88.28	84.57	88.08	3,151,673	+0.53(+0.60%)
Mar 23, 2023	88.95	90.40	85.99	87.56	4,707,362	-1.07(-1.21%)
Mar 22, 2023	92.32	92.90	88.58	88.63	2,762,073	-3.46(-3.75%)
Mar 21, 2023	91.44	93.33	90.91	92.09	4,477,639	+4.21(+4.79%)
Mar 20, 2023	88.58	91.15	87.30	87.88	5,085,672	+0.52(+0.59%)
Mar 17, 2023	90.19	90.22	87.09	87.36	6,896,929	-3.75(-4.12%)
Mar 16, 2023	88.51	92.14	87.10	91.11	4,090,450	+0.61(+0.68%)
Mar 15, 2023	89.15	90.61	87.22	90.50	7,132,685	-3.06(-3.27%)
Mar 14, 2023	94.38	96.61	91.66	93.56	5,541,100	+2.68(+2.95%)
Mar 13, 2023	92.20	93.57	88.25	90.88	7,533,452	-4.74(-4.96%)
Mar 10, 2023	97.01	98.78	93.93	95.62	5,821,366	-2.68(-2.72%)
Mar 09, 2023	101.94	102.33	97.98	98.30	2,865,520	-3.90(-3.81%)
Mar 08, 2023	103.28	103.99	101.49	102.19	2,401,303	-0.56(-0.54%)
Mar 07, 2023	105.07	105.60	102.41	102.75	2,898,891	-2.91(-2.76%)
Mar 06, 2023	106.76	107.38	105.26	105.66	1,805,890	-1.25(-1.17%)
Mar 03, 2023	106.30	107.48	105.39	106.91	1,771,832	+1.55(+1.47%)
Mar 02, 2023	103.89	105.70	103.07	105.36	2,237,238	-0.38(-0.36%)
Mar 01, 2023	106.63	106.95	105.26	105.74	2,029,280	-0.49(-0.46%)
Feb 28, 2023	106.58	107.70	106.16	106.23	2,851,234	+0.05(+0.05%)
Feb 27, 2023	108.10	108.67	105.97	106.18	1,840,554	-0.59(-0.56%)
Feb 24, 2023	104.75	106.88	104.46	106.77	1,983,934	+0.13(+0.12%)
Feb 23, 2023	106.71	108.00	104.48	106.64	2,085,332	+0.90(+0.85%)
Feb 22, 2023	105.73	106.62	104.98	105.75	2,177,128	+0.43(+0.41%)
Feb 21, 2023	107.45	107.45	104.99	105.32	3,413,190	-2.94(-2.72%)
Feb 17, 2023	107.99	108.54	106.36	108.26	2,722,841	-0.37(-0.34%)
Feb 16, 2023	109.95	110.75	108.59	108.63	2,345,748	-3.00(-2.69%)
Feb 15, 2023	110.78	112.86	110.00	111.63	2,153,482	-0.70(-0.62%)
Feb 14, 2023	113.39	114.33	111.24	112.33	2,906,617	-1.97(-1.72%)
Feb 13, 2023	111.96	114.47	111.48	114.30	2,214,906	+1.93(+1.72%)
Feb 10, 2023	111.99	112.78	111.16	112.37	1,711,380	-0.20(-0.18%)
Feb 09, 2023	114.62	115.46	111.92	112.58	2,238,836	-1.58(-1.38%)
Feb 08, 2023	115.42	116.20	114.12	114.15	2,384,516	-2.80(-2.40%)
Feb 07, 2023	114.47	117.78	114.28	116.96	3,032,857	+2.39(+2.09%)
Feb 06, 2023	116.49	116.92	114.31	114.56	2,610,199	-3.70(-3.13%)
Feb 03, 2023	115.68	119.82	114.67	118.26	3,291,830	+0.21(+0.18%)
Feb 02, 2023	114.54	119.28	113.87	118.05	6,078,774	+5.32(+4.72%)
Feb 01, 2023	109.50	114.06	108.47	112.73	6,947,326	-2.59(-2.24%)
Jan 31, 2023	112.48	115.34	111.25	115.32	4,442,754	+3.88(+3.48%)
Jan 30, 2023	112.84	113.81	111.44	111.44	4,448,394	-2.50(-2.19%)
Jan 27, 2023	113.69	115.74	112.86	113.94	3,727,845	+1.46(+1.30%)
Jan 26, 2023	112.89	114.18	110.98	112.48	5,040,035	-0.02(-0.02%)
Jan 25, 2023	101.69	113.07	99.92	112.50	10,825,075	+9.28(+8.99%)
Jan 24, 2023	102.49	105.52	102.49	103.21	3,726,800	-0.59(-0.57%)
Jan 23, 2023	101.06	104.03	100.59	103.80	3,681,077	+2.85(+2.82%)
Jan 20, 2023	95.98	101.11	95.82	100.95	4,268,894	+6.08(+6.40%)
Jan 19, 2023	94.30	95.52	91.10	94.88	5,278,992	-3.87(-3.92%)
Jan 18, 2023	100.15	101.40	98.70	98.75	2,749,435	-1.68(-1.67%)
Jan 17, 2023	99.81	101.11	99.20	100.42	3,603,453	+0.76(+0.76%)
Jan 13, 2023	96.33	100.16	95.58	99.67	3,332,538	+1.77(+1.81%)
Jan 12, 2023	99.44	99.65	96.59	97.89	2,664,133	-0.75(-0.76%)
Jan 11, 2023	96.16	99.50	95.76	98.64	4,225,823	+3.19(+3.34%)
Jan 10, 2023	93.61	95.48	92.40	95.45	3,298,081	+1.02(+1.08%)
Jan 09, 2023	94.81	96.35	93.59	94.43	4,524,071	+0.37(+0.39%)
Jan 06, 2023	91.40	94.73	91.29	94.07	3,785,795	+2.99(+3.29%)
Jan 05, 2023	89.64	91.44	88.70	91.07	3,515,252	-1.76(-1.90%)
Jan 04, 2023	91.63	94.95	91.31	92.83	3,279,033	+2.74(+3.04%)
Jan 03, 2023	89.79	92.64	89.55	90.09	2,703,083	+0.01(+0.01%)
Dec 30, 2022	88.68	90.19	88.41	90.08	2,131,501	+0.28(+0.31%)
Dec 29, 2022	87.33	89.94	87.14	89.80	1,796,230	+2.88(+3.31%)
Dec 28, 2022	88.25	89.09	86.77	86.92	2,302,920	-1.02(-1.16%)
Dec 27, 2022	88.02	88.61	87.13	87.94	1,859,021	+0.06(+0.07%)
Dec 23, 2022	87.03	87.95	86.35	87.88	1,963,336	+1.16(+1.34%)
Dec 22, 2022	85.71	86.73	84.52	86.72	4,749,277	-0.22(-0.26%)
Dec 21, 2022	86.56	87.55	86.17	86.94	4,740,276	+1.29(+1.50%)
Dec 20, 2022	85.05	86.19	84.61	85.65	4,300,002	+0.50(+0.59%)
Dec 19, 2022	87.05	87.68	84.29	85.15	5,339,911	-2.16(-2.47%)
Dec 16, 2022	88.91	89.92	86.46	87.31	6,944,210	-3.63(-4.00%)
Dec 15, 2022	92.04	92.53	89.44	90.94	3,493,083	-2.66(-2.85%)
Dec 14, 2022	95.20	96.22	92.23	93.61	3,455,147	-2.19(-2.29%)
Dec 13, 2022	98.17	100.03	94.83	95.80	3,521,253	+1.30(+1.37%)
Dec 12, 2022	91.99	95.07	91.32	94.50	2,899,055	+3.01(+3.29%)
Dec 09, 2022	90.22	92.45	90.22	91.49	2,056,433	+0.80(+0.89%)
Dec 08, 2022	90.89	91.56	89.64	90.68	2,875,004	+0.34(+0.38%)
Dec 07, 2022	90.56	92.03	89.85	90.34	3,007,016	-0.78(-0.85%)
Dec 06, 2022	92.16	93.73	89.89	91.12	3,517,713	-0.96(-1.04%)
Dec 05, 2022	93.35	93.89	91.18	92.08	3,573,006	-2.59(-2.73%)
Dec 02, 2022	95.11	97.15	94.48	94.67	3,008,713	-1.58(-1.64%)