Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)