Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	152.45	154.25	150.09	151.09	2,848,385	-2.06(-1.35%)
Jul 29, 2021	152.77	154.50	152.22	153.15	2,769,668	+2.35(+1.56%)
Jul 28, 2021	152.34	152.81	149.38	150.80	2,477,393	-1.07(-0.71%)
Jul 27, 2021	149.45	152.92	148.69	151.87	2,320,261	+0.19(+0.12%)
Jul 26, 2021	149.55	152.30	149.50	151.69	2,200,349	+2.11(+1.41%)
Jul 23, 2021	146.70	153.47	146.31	149.57	3,763,361	-1.26(-0.84%)
Jul 22, 2021	151.55	152.38	148.28	150.84	3,174,081	-1.66(-1.09%)
Jul 21, 2021	149.13	153.61	148.93	152.50	2,684,680	+4.89(+3.31%)
Jul 20, 2021	142.92	148.79	142.44	147.61	3,538,400	+4.08(+2.84%)
Jul 19, 2021	143.11	144.65	140.99	143.53	4,021,292	-3.65(-2.48%)
Jul 16, 2021	151.04	151.04	146.77	147.18	2,092,538	-2.64(-1.76%)
Jul 15, 2021	146.38	150.10	146.03	149.83	3,285,388	+1.41(+0.95%)
Jul 14, 2021	152.37	154.17	147.28	148.41	4,485,291	-3.74(-2.46%)
Jul 13, 2021	153.77	154.45	151.97	152.15	2,714,927	-1.88(-1.22%)
Jul 12, 2021	148.73	154.58	147.71	154.03	3,478,534	+4.02(+2.68%)
Jul 09, 2021	145.18	150.35	145.15	150.01	3,894,480	+7.56(+5.31%)
Jul 08, 2021	141.93	144.72	139.64	142.45	3,546,619	-2.41(-1.66%)
Jul 07, 2021	143.53	146.43	143.09	144.86	3,256,058	-0.43(-0.30%)
Jul 06, 2021	146.47	147.05	144.02	145.29	3,817,333	-1.77(-1.21%)
Jul 02, 2021	147.35	148.52	146.84	147.07	2,405,757	+0.23(+0.16%)
Jul 01, 2021	145.32	147.69	144.95	146.84	3,589,994	+2.30(+1.59%)
Jun 30, 2021	143.60	145.03	143.54	144.54	2,817,139	+0.50(+0.35%)
Jun 29, 2021	147.04	147.93	143.72	144.03	2,302,098	-1.73(-1.19%)
Jun 28, 2021	148.95	149.51	145.10	145.76	2,882,161	-3.73(-2.49%)
Jun 25, 2021	150.00	151.37	149.30	149.49	4,536,091	+2.26(+1.54%)
Jun 24, 2021	147.25	147.79	145.20	147.23	2,223,610	+1.12(+0.77%)
Jun 23, 2021	145.40	147.27	144.86	146.11	2,174,918	+1.38(+0.96%)
Jun 22, 2021	144.17	145.68	142.82	144.72	2,529,896	+0.00(+0.00%)
Jun 21, 2021	141.60	144.82	141.29	144.72	3,076,484	+4.55(+3.25%)
Jun 18, 2021	139.78	140.57	137.84	140.17	8,972,859	-3.30(-2.30%)
Jun 17, 2021	152.74	152.85	141.49	143.47	4,667,224	-8.08(-5.33%)
Jun 16, 2021	150.84	152.59	149.30	151.55	3,361,425	+0.08(+0.06%)
Jun 15, 2021	148.92	152.02	148.30	151.47	2,985,469	+3.18(+2.14%)
Jun 14, 2021	149.87	150.25	146.85	148.29	3,609,795	-1.81(-1.21%)
Jun 11, 2021	148.75	150.14	148.66	150.11	4,095,616	+1.78(+1.20%)
Jun 10, 2021	152.29	153.10	148.19	148.32	3,971,256	-1.74(-1.16%)
Jun 09, 2021	151.93	151.94	148.84	150.06	3,535,433	-1.99(-1.31%)
Jun 08, 2021	152.02	153.09	150.47	152.05	3,760,400	-0.77(-0.50%)
Jun 07, 2021	152.77	154.46	151.92	152.82	3,450,298	-2.53(-1.63%)
Jun 04, 2021	156.83	156.97	154.20	155.35	3,089,392	-0.03(-0.02%)
Jun 03, 2021	154.23	156.36	153.53	155.38	2,690,277	+0.35(+0.22%)
Jun 02, 2021	156.04	156.41	154.14	155.03	3,317,196	-0.31(-0.20%)
Jun 01, 2021	153.16	155.69	152.99	155.34	4,482,247	+5.11(+3.40%)
May 28, 2021	151.21	151.59	148.77	150.23	3,602,228	-0.94(-0.62%)
May 27, 2021	151.23	152.07	149.82	151.17	3,733,721	+1.82(+1.22%)
May 26, 2021	148.86	149.97	147.61	149.35	3,364,320	+1.51(+1.02%)
May 25, 2021	150.87	151.82	147.75	147.84	2,858,021	-2.35(-1.57%)
May 24, 2021	149.49	151.07	148.88	150.19	2,234,350	+1.58(+1.06%)
May 21, 2021	148.18	151.68	148.00	148.61	3,801,475	+1.16(+0.79%)
May 20, 2021	147.29	148.57	145.42	147.45	3,096,690	+0.62(+0.42%)
May 19, 2021	144.00	147.01	142.83	146.84	3,530,576	+0.22(+0.15%)
May 18, 2021	148.84	150.29	146.54	146.61	2,405,651	-2.79(-1.87%)
May 17, 2021	147.66	149.95	147.23	149.41	2,386,126	+1.67(+1.13%)
May 14, 2021	146.68	148.81	146.52	147.73	3,056,365	+2.07(+1.42%)
May 13, 2021	141.88	146.52	141.66	145.66	3,168,389	+3.09(+2.17%)
May 12, 2021	145.29	146.11	141.94	142.56	3,538,742	-1.67(-1.16%)
May 11, 2021	144.27	146.25	142.84	144.23	4,648,263	-2.44(-1.66%)
May 10, 2021	148.31	149.46	146.60	146.67	3,539,088	-0.31(-0.21%)
May 07, 2021	143.23	147.23	142.81	146.98	2,662,009	+1.18(+0.81%)
May 06, 2021	144.46	145.86	142.14	145.80	3,931,623	+2.65(+1.85%)
May 05, 2021	142.43	143.96	141.15	143.15	3,348,062	+1.47(+1.04%)
May 04, 2021	138.76	142.01	137.75	141.68	4,535,735	+1.96(+1.40%)