Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.51	91.98	91.22	91.67	1,216,833	-0.22(-0.24%)
Nov 27, 2019	90.87	91.93	90.87	91.89	1,530,369	+0.94(+1.04%)
Nov 26, 2019	91.24	91.49	90.16	90.95	2,785,940	-0.59(-0.64%)
Nov 25, 2019	90.09	91.66	90.05	91.54	2,401,168	+1.61(+1.79%)
Nov 22, 2019	89.14	90.13	88.84	89.92	2,743,930	+1.22(+1.37%)
Nov 21, 2019	88.83	89.11	88.00	88.70	1,796,312	+0.24(+0.27%)
Nov 20, 2019	88.46	89.23	87.93	88.47	2,756,644	-0.51(-0.58%)
Nov 19, 2019	89.46	89.55	88.65	88.98	1,930,147	-0.12(-0.13%)
Nov 18, 2019	89.31	89.31	88.75	89.10	2,809,735	-0.17(-0.18%)
Nov 15, 2019	89.20	89.49	88.79	89.26	1,918,089	+0.68(+0.77%)
Nov 14, 2019	88.10	88.80	88.02	88.58	1,492,888	+0.30(+0.34%)
Nov 13, 2019	88.34	88.81	87.88	88.28	1,459,024	-0.83(-0.93%)
Nov 12, 2019	89.02	89.29	88.53	89.11	2,815,858	+0.18(+0.21%)
Nov 11, 2019	88.47	89.20	88.43	88.92	2,095,682	-0.23(-0.26%)
Nov 08, 2019	89.15	89.36	88.11	89.15	2,284,426	-0.04(-0.04%)
Nov 07, 2019	89.39	90.94	88.99	89.19	3,511,743	+0.60(+0.68%)
Nov 06, 2019	88.84	89.00	88.29	88.59	2,697,003	-0.24(-0.27%)
Nov 05, 2019	88.32	89.02	88.04	88.82	2,748,412	+1.03(+1.18%)
Nov 04, 2019	87.45	87.80	87.05	87.79	2,366,972	+0.84(+0.97%)
Nov 01, 2019	86.13	87.09	85.76	86.95	2,535,906	+1.83(+2.14%)
Oct 31, 2019	85.77	86.43	84.42	85.13	2,708,261	-1.17(-1.35%)
Oct 30, 2019	86.40	86.57	85.19	86.30	1,974,935	+0.06(+0.07%)
Oct 29, 2019	86.48	87.30	85.78	86.23	2,593,674	-0.65(-0.75%)
Oct 28, 2019	85.23	87.08	85.23	86.88	3,117,713	+1.75(+2.06%)
Oct 25, 2019	83.53	85.30	82.58	85.13	3,028,409	+1.16(+1.38%)
Oct 24, 2019	84.76	85.01	83.34	83.97	2,428,552	-0.74(-0.87%)
Oct 23, 2019	83.89	84.77	83.81	84.71	2,177,548	+0.58(+0.68%)
Oct 22, 2019	83.19	84.50	82.84	84.13	2,380,802	+0.77(+0.92%)
Oct 21, 2019	82.81	83.73	82.68	83.36	1,430,494	+1.39(+1.69%)
Oct 18, 2019	82.09	82.63	81.77	81.98	2,390,544	-0.19(-0.23%)
Oct 17, 2019	82.65	83.16	81.78	82.17	1,584,449	+0.06(+0.08%)
Oct 16, 2019	82.26	83.20	81.97	82.11	2,389,639	-0.17(-0.21%)
Oct 15, 2019	81.28	82.84	80.59	82.28	1,693,307	+1.39(+1.72%)
Oct 14, 2019	80.81	81.54	80.60	80.89	2,028,936	-0.19(-0.24%)
Oct 11, 2019	80.80	82.53	80.58	81.08	2,715,665	+1.63(+2.06%)
Oct 10, 2019	78.42	80.16	78.27	79.45	1,810,047	+1.22(+1.56%)
Oct 09, 2019	77.75	78.65	77.61	78.23	1,815,503	+1.18(+1.53%)
Oct 08, 2019	78.23	78.96	77.01	77.05	2,148,674	-2.26(-2.85%)
Oct 07, 2019	79.41	80.29	79.29	79.31	1,458,532	-0.40(-0.50%)
Oct 04, 2019	78.44	79.77	78.21	79.71	2,207,060	+1.36(+1.74%)
Oct 03, 2019	78.60	78.77	76.44	78.35	3,134,636	-0.38(-0.49%)
Oct 02, 2019	80.44	80.47	78.44	78.74	2,525,169	-2.57(-3.17%)
Oct 01, 2019	83.69	84.08	81.13	81.31	1,727,941	-1.74(-2.10%)
Sep 30, 2019	83.38	83.85	82.94	83.05	1,922,513	-0.33(-0.39%)
Sep 27, 2019	83.80	84.22	82.85	83.38	1,486,600	+0.19(+0.23%)
Sep 26, 2019	83.46	83.93	82.89	83.19	1,792,787	-0.15(-0.18%)
Sep 25, 2019	83.29	83.94	82.37	83.34	2,327,318	-0.05(-0.07%)
Sep 24, 2019	85.10	85.19	83.00	83.39	3,736,887	-1.37(-1.62%)
Sep 23, 2019	84.05	85.06	83.73	84.76	1,974,583	+0.10(+0.12%)
Sep 20, 2019	85.20	85.98	84.65	84.66	3,113,852	-0.48(-0.57%)
Sep 19, 2019	85.68	86.48	85.13	85.15	1,506,396	-0.58(-0.67%)
Sep 18, 2019	85.30	86.05	84.45	85.72	1,591,145	+0.06(+0.07%)
Sep 17, 2019	85.92	85.98	84.69	85.66	2,071,640	-0.47(-0.54%)
Sep 16, 2019	84.80	86.17	84.58	86.12	2,631,312	+0.66(+0.77%)
Sep 13, 2019	85.74	86.41	85.01	85.46	1,958,180	+0.65(+0.76%)
Sep 12, 2019	83.85	85.09	83.08	84.82	3,518,508	+0.75(+0.89%)
Sep 11, 2019	83.83	84.08	82.27	84.07	2,105,225	+0.24(+0.28%)
Sep 10, 2019	83.39	84.41	82.89	83.83	2,392,916	+0.79(+0.96%)
Sep 09, 2019	81.23	83.39	81.04	83.04	2,772,750	+2.53(+3.14%)
Sep 06, 2019	80.72	80.95	80.14	80.51	1,746,325	-0.12(-0.15%)
Sep 05, 2019	79.40	81.16	79.26	80.63	2,051,253	+2.15(+2.75%)
Sep 04, 2019	78.74	78.94	77.92	78.47	2,557,095	+0.56(+0.71%)