Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.05	84.11	82.53	83.90	3,939,593	+0.71(+0.85%)
May 30, 2018	82.45	83.39	82.17	83.20	2,682,427	+1.38(+1.69%)
May 29, 2018	83.44	83.44	81.00	81.81	2,430,095	-2.81(-3.32%)
May 25, 2018		84.62	84.62	84.62	0	-0.46(-0.55%)
May 24, 2018	84.90	85.42	83.74	85.09	3,133,992	-0.30(-0.36%)
May 23, 2018	85.84	86.11	84.65	85.39	2,668,058	-0.95(-1.11%)
May 22, 2018	86.19	86.81	86.16	86.35	3,151,062	+0.18(+0.21%)
May 21, 2018	86.87	87.35	86.07	86.17	3,220,158	+0.10(+0.11%)
May 18, 2018	86.19	86.56	85.86	86.07	2,431,156	-0.28(-0.32%)
May 17, 2018	85.63	86.76	84.94	86.35	2,488,377	+0.88(+1.03%)
May 16, 2018	84.51	86.35	84.35	85.46	4,760,946	+0.98(+1.16%)
May 15, 2018	83.01	85.44	83.01	84.48	3,448,977	+1.30(+1.57%)
May 14, 2018	83.04	83.47	82.78	83.18	2,362,338	+0.50(+0.60%)
May 11, 2018	82.39	83.50	82.19	82.68	2,484,171	+0.32(+0.39%)
May 10, 2018	81.86	82.85	81.33	82.36	3,550,048	+0.50(+0.61%)
May 09, 2018	80.80	82.01	80.46	81.86	2,808,092	+1.72(+2.14%)
May 08, 2018	79.73	85.21	79.73	80.14	7,009,004	+1.12(+1.42%)
May 07, 2018	79.32	79.58	78.68	79.02	2,708,892	-0.12(-0.16%)
May 04, 2018	77.62	79.82	77.29	79.15	2,405,922	+1.01(+1.30%)
May 03, 2018	78.94	78.94	77.27	78.13	5,072,150	-1.12(-1.41%)
May 02, 2018	79.83	80.28	79.07	79.25	3,582,930	-0.44(-0.55%)
May 01, 2018	80.29	80.46	78.92	79.69	4,438,100	-0.84(-1.05%)
Apr 30, 2018	81.89	82.34	80.51	80.53	2,956,354	-0.98(-1.20%)
Apr 27, 2018	81.49	82.24	81.05	81.51	2,534,736	+0.05(+0.07%)
Apr 26, 2018	82.56	82.90	81.29	81.46	4,731,671	-0.98(-1.19%)
Apr 25, 2018	83.58	84.50	81.47	82.44	7,040,236	-4.14(-4.78%)
Apr 24, 2018	87.25	88.12	85.72	86.58	2,993,643	-0.07(-0.08%)
Apr 23, 2018	87.24	87.44	86.05	86.65	2,689,589	-0.43(-0.49%)
Apr 20, 2018	87.61	88.05	86.55	87.08	2,387,125	-0.33(-0.38%)
Apr 19, 2018	86.44	87.73	86.44	87.40	2,735,860	+1.08(+1.25%)
Apr 18, 2018	86.97	87.71	86.25	86.33	2,108,023	-0.30(-0.35%)
Apr 17, 2018	86.83	87.29	86.36	86.63	2,891,325	+0.52(+0.60%)
Apr 16, 2018	86.61	86.81	85.77	86.12	2,588,034	+0.45(+0.53%)
Apr 13, 2018	87.01	87.41	85.25	85.66	2,250,075	-0.44(-0.51%)
Apr 12, 2018	85.60	86.74	85.57	86.10	2,639,275	+1.36(+1.60%)
Apr 11, 2018	85.21	86.01	84.59	84.74	1,877,402	-1.31(-1.52%)
Apr 10, 2018	85.88	86.51	85.23	86.04	2,333,420	+1.17(+1.38%)
Apr 09, 2018	84.85	86.74	84.58	84.87	1,901,451	+0.69(+0.82%)
Apr 06, 2018	85.96	86.36	83.36	84.18	3,422,815	-2.49(-2.87%)
Apr 05, 2018	86.48	87.16	86.02	86.67	2,242,359	+1.04(+1.21%)
Apr 04, 2018	83.21	85.83	83.19	85.63	2,293,990	+0.81(+0.95%)
Apr 03, 2018	83.77	85.17	83.32	84.82	3,055,305	+1.50(+1.80%)
Apr 02, 2018	84.90	85.08	81.87	83.32	3,177,900	-1.84(-2.16%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)