Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.04	84.10	82.52	83.89	3,940,097	+0.71(+0.85%)
May 30, 2018	82.44	83.38	82.16	83.18	2,682,770	+1.38(+1.69%)
May 29, 2018	83.43	83.43	80.99	81.80	2,430,406	-2.81(-3.32%)
May 25, 2018		84.61	84.61	84.61	0	-0.46(-0.55%)
May 24, 2018	84.89	85.41	83.73	85.08	3,134,393	-0.30(-0.36%)
May 23, 2018	85.83	86.09	84.64	85.38	2,668,400	-0.95(-1.11%)
May 22, 2018	86.18	86.79	86.15	86.33	3,151,466	+0.18(+0.21%)
May 21, 2018	86.86	87.34	86.06	86.16	3,220,570	+0.10(+0.11%)
May 18, 2018	86.18	86.55	85.85	86.06	2,431,467	-0.28(-0.32%)
May 17, 2018	85.62	86.75	84.92	86.33	2,488,695	+0.88(+1.03%)
May 16, 2018	84.50	86.33	84.34	85.45	4,761,555	+0.98(+1.16%)
May 15, 2018	83.00	85.43	83.00	84.47	3,449,418	+1.30(+1.57%)
May 14, 2018	83.03	83.46	82.77	83.17	2,362,640	+0.50(+0.60%)
May 11, 2018	82.38	83.49	82.18	82.67	2,484,489	+0.32(+0.39%)
May 10, 2018	81.85	82.84	81.32	82.35	3,550,503	+0.50(+0.61%)
May 09, 2018	80.79	82.00	80.45	81.85	2,808,452	+1.71(+2.14%)
May 08, 2018	79.72	85.20	79.72	80.13	7,009,901	+1.12(+1.42%)
May 07, 2018	79.31	79.57	78.67	79.01	2,709,239	-0.12(-0.16%)
May 04, 2018	77.61	79.81	77.28	79.14	2,406,230	+1.01(+1.30%)
May 03, 2018	78.93	78.93	77.26	78.12	5,072,799	-1.12(-1.41%)
May 02, 2018	79.82	80.27	79.06	79.24	3,583,389	-0.44(-0.55%)
May 01, 2018	80.28	80.45	78.91	79.68	4,438,668	-0.84(-1.05%)
Apr 30, 2018	81.87	82.33	80.50	80.52	2,956,733	-0.98(-1.20%)
Apr 27, 2018	81.47	82.23	81.04	81.50	2,535,061	+0.05(+0.07%)
Apr 26, 2018	82.55	82.89	81.28	81.45	4,732,277	-0.98(-1.19%)
Apr 25, 2018	83.57	84.49	81.46	82.43	7,041,137	-4.14(-4.78%)
Apr 24, 2018	87.24	88.10	85.71	86.57	2,994,026	-0.07(-0.08%)
Apr 23, 2018	87.23	87.42	86.04	86.64	2,689,933	-0.43(-0.49%)
Apr 20, 2018	87.60	88.04	86.54	87.06	2,387,430	-0.33(-0.38%)
Apr 19, 2018	86.42	87.72	86.42	87.39	2,736,211	+1.08(+1.25%)
Apr 18, 2018	86.96	87.70	86.24	86.32	2,108,293	-0.30(-0.35%)
Apr 17, 2018	86.82	87.28	86.35	86.62	2,891,695	+0.52(+0.60%)
Apr 16, 2018	86.60	86.80	85.76	86.10	2,588,365	+0.45(+0.53%)
Apr 13, 2018	87.00	87.40	85.24	85.65	2,250,363	-0.44(-0.51%)
Apr 12, 2018	85.59	86.73	85.56	86.09	2,639,613	+1.36(+1.60%)
Apr 11, 2018	85.20	86.00	84.58	84.73	1,877,642	-1.31(-1.52%)
Apr 10, 2018	85.86	86.50	85.22	86.03	2,333,718	+1.17(+1.38%)
Apr 09, 2018	84.84	86.73	84.57	84.86	1,901,694	+0.69(+0.82%)
Apr 06, 2018	85.95	86.35	83.35	84.17	3,423,253	-2.49(-2.87%)
Apr 05, 2018	86.47	87.14	86.01	86.66	2,242,646	+1.04(+1.21%)
Apr 04, 2018	83.20	85.82	83.18	85.62	2,294,284	+0.81(+0.95%)
Apr 03, 2018	83.76	85.16	83.31	84.81	3,055,696	+1.50(+1.80%)
Apr 02, 2018	84.89	85.06	81.86	83.31	3,178,307	-1.84(-2.16%)
Mar 29, 2018		85.14	85.14	85.14	0	+1.38(+1.64%)
Mar 28, 2018	83.39	84.64	82.83	83.77	2,280,406	+0.58(+0.69%)
Mar 27, 2018	84.95	85.62	82.45	83.19	2,292,864	-1.29(-1.53%)
Mar 26, 2018	83.63	84.63	82.34	84.48	3,212,003	+2.38(+2.90%)
Mar 23, 2018	84.38	84.95	82.10	82.10	3,624,639	-2.01(-2.39%)
Mar 22, 2018	86.19	86.55	83.84	84.11	2,588,783	-3.14(-3.60%)
Mar 21, 2018	87.78	88.72	87.11	87.24	1,617,158	-0.44(-0.50%)
Mar 20, 2018	87.92	88.43	87.40	87.68	1,430,232	+0.02(+0.02%)
Mar 19, 2018	88.01	88.29	86.31	87.66	1,862,096	-0.63(-0.71%)
Mar 16, 2018	87.37	89.16	87.16	88.29	3,078,667	+1.16(+1.34%)
Mar 15, 2018	86.94	88.19	86.74	87.13	2,219,101	+0.76(+0.87%)
Mar 14, 2018	88.38	88.50	85.92	86.37	2,242,664	-1.44(-1.64%)
Mar 13, 2018	89.77	90.11	87.46	87.81	2,380,822	-1.46(-1.63%)
Mar 12, 2018	89.53	89.87	88.99	89.27	1,964,066	-0.29(-0.33%)
Mar 09, 2018	87.98	89.66	87.89	89.56	2,115,915	+2.35(+2.69%)
Mar 08, 2018	87.28	87.43	85.86	87.22	2,395,390	+0.46(+0.53%)
Mar 07, 2018		86.91	85.52	86.75	2,362,848	-0.36(-0.42%)
Mar 06, 2018	87.50	87.50	85.82	87.12	1,990,369	+0.12(+0.14%)
Mar 05, 2018	85.36	87.24	84.95	86.99	2,612,837	+1.05(+1.22%)
Mar 02, 2018	85.18	86.11	83.77	85.94	2,114,185	+0.19(+0.22%)