Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.26	108.77	106.60	107.23	2,257,001	+0.11(+0.10%)
Jun 29, 2023	106.92	107.53	105.87	107.12	2,776,979	+0.00(+0.00%)
Jun 28, 2023	106.35	107.15	104.79	107.12	2,611,312	+0.55(+0.52%)
Jun 27, 2023	104.12	107.11	104.03	106.57	1,691,870	+2.43(+2.33%)
Jun 26, 2023	104.85	107.03	104.10	104.14	1,841,595	-0.37(-0.36%)
Jun 23, 2023	103.44	105.29	103.09	104.52	2,316,895	-0.30(-0.29%)
Jun 22, 2023	105.82	105.82	104.01	104.82	1,594,149	-1.34(-1.27%)
Jun 21, 2023	106.56	107.27	105.84	106.16	1,776,303	-0.82(-0.77%)
Jun 20, 2023	107.09	107.61	106.22	106.99	2,274,843	-0.93(-0.86%)
Jun 16, 2023	109.83	110.04	107.42	107.92	4,366,331	-1.55(-1.42%)
Jun 15, 2023	108.94	109.90		109.47	2,987,133	+22.73(+26.20%)
May 08, 2023	86.49	87.30	86.01	86.74	3,201,843	+1.03(+1.20%)
May 05, 2023	85.16	87.05	84.98	85.71	2,764,682	+2.32(+2.78%)
May 04, 2023	84.44	84.92	81.73	83.39	5,412,808	-2.34(-2.73%)
May 03, 2023	87.54	88.13	85.28	85.73	4,949,674	-1.48(-1.70%)
May 02, 2023	89.30	90.27	85.99	87.21	6,556,549	-3.53(-3.89%)
May 01, 2023	94.75	94.93	90.42	90.73	3,129,173	-4.02(-4.24%)
Apr 28, 2023	90.57	95.63	89.59	94.75	5,545,580	+1.28(+1.36%)
Apr 27, 2023	92.56	94.46	91.60	93.48	5,177,516	+1.53(+1.66%)
Apr 26, 2023	92.71	93.47	91.10	91.95	2,361,788	-0.52(-0.56%)
Apr 25, 2023	92.40	93.31	92.09	92.47	2,705,745	-1.35(-1.44%)
Apr 24, 2023	93.97	94.19	93.31	93.82	1,442,063	-0.24(-0.26%)
Apr 21, 2023	94.34	94.63	92.70	94.06	2,609,038	-0.66(-0.70%)
Apr 20, 2023	95.14	95.14	93.73	94.73	2,307,524	-1.98(-2.04%)
Apr 19, 2023	95.53	97.07	94.41	96.70	2,250,086	+1.70(+1.79%)
Apr 18, 2023	95.44	95.47	93.68	95.00	2,617,898	-0.27(-0.29%)
Apr 17, 2023	93.01	95.30	91.54	95.27	2,572,747	+1.22(+1.29%)
Apr 14, 2023	95.22	95.92	93.42	94.05	2,826,877	+0.68(+0.73%)
Apr 13, 2023	93.06	94.00	92.06	93.37	2,504,452	+0.19(+0.20%)
Apr 12, 2023	96.69	96.89	92.81	93.19	3,511,065	-2.67(-2.78%)
Apr 11, 2023	93.62	96.56	93.06	95.86	2,977,732	+3.13(+3.37%)
Apr 10, 2023	90.96	92.94	90.03	92.73	2,486,957	+0.28(+0.31%)
Apr 06, 2023	92.42	93.18	91.90	92.45	2,100,848	+0.09(+0.09%)
Apr 05, 2023	93.10	93.10	90.51	92.36	2,930,467	-1.74(-1.85%)
Apr 04, 2023	94.90	95.38	92.56	94.10	3,005,514	+0.30(+0.32%)
Apr 03, 2023	93.54	94.83	92.76	93.80	2,115,604	+0.16(+0.17%)
Mar 31, 2023	92.46	93.84	91.56	93.64	2,602,112	+1.93(+2.10%)
Mar 30, 2023	93.02	93.80	91.52	91.72	3,502,528	+0.06(+0.06%)
Mar 29, 2023	90.53	91.77	89.85	91.66	2,700,460	+2.92(+3.29%)
Mar 28, 2023	88.34	89.97	88.32	88.74	1,993,956	-0.61(-0.69%)
Mar 27, 2023	90.84	91.33	88.26	89.35	2,533,175	+1.27(+1.44%)
Mar 24, 2023	85.80	88.28	84.57	88.08	3,151,673	+0.53(+0.60%)
Mar 23, 2023	88.95	90.40	85.99	87.56	4,707,362	-1.07(-1.21%)
Mar 22, 2023	92.32	92.90	88.58	88.63	2,762,073	-3.46(-3.75%)
Mar 21, 2023	91.44	93.33	90.91	92.09	4,477,639	+4.21(+4.79%)
Mar 20, 2023	88.58	91.15	87.30	87.88	5,085,672	+0.52(+0.59%)
Mar 17, 2023	90.19	90.22	87.09	87.36	6,896,929	-3.75(-4.12%)
Mar 16, 2023	88.51	92.14	87.10	91.11	4,090,450	+0.61(+0.68%)
Mar 15, 2023	89.15	90.61	87.22	90.50	7,132,685	-3.06(-3.27%)
Mar 14, 2023	94.38	96.61	91.66	93.56	5,541,100	+2.68(+2.95%)
Mar 13, 2023	92.20	93.57	88.25	90.88	7,533,452	-4.74(-4.96%)
Mar 10, 2023	97.01	98.78	93.93	95.62	5,821,366	-2.68(-2.72%)
Mar 09, 2023	101.94	102.33	97.98	98.30	2,865,520	-3.90(-3.81%)
Mar 08, 2023	103.28	103.99	101.49	102.19	2,401,303	-0.56(-0.54%)
Mar 07, 2023	105.07	105.60	102.41	102.75	2,898,891	-2.91(-2.76%)
Mar 06, 2023	106.76	107.38	105.26	105.66	1,805,890	-1.25(-1.17%)
Mar 03, 2023	106.30	107.48	105.39	106.91	1,771,832	+1.55(+1.47%)
Mar 02, 2023	103.89	105.70	103.07	105.36	2,237,238	-0.38(-0.36%)
Mar 01, 2023	106.63	106.95	105.26	105.74	2,029,280	-0.49(-0.46%)
Feb 28, 2023	106.58	107.70	106.16	106.23	2,851,234	+0.05(+0.05%)
Feb 27, 2023	108.10	108.67	105.97	106.18	1,840,554	-0.59(-0.56%)
Feb 24, 2023	104.75	106.88	104.46	106.77	1,983,934	+0.13(+0.12%)
Feb 23, 2023	106.71	108.00	104.48	106.64	2,085,332	+0.90(+0.85%)
Feb 22, 2023	105.73	106.62	104.98	105.75	2,177,128	+0.43(+0.41%)
Feb 21, 2023	107.45	107.45	104.99	105.32	3,413,190	-2.94(-2.72%)
Feb 17, 2023	107.99	108.54	106.36	108.26	2,722,841	-0.37(-0.34%)
Feb 16, 2023	109.95	110.75	108.59	108.63	2,345,748	-3.00(-2.69%)
Feb 15, 2023	110.78	112.86	110.00	111.63	2,153,482	-0.70(-0.62%)
Feb 14, 2023	113.39	114.33	111.24	112.33	2,906,617	-1.97(-1.72%)
Feb 13, 2023	111.96	114.47	111.48	114.30	2,214,906	+1.93(+1.72%)
Feb 10, 2023	111.99	112.78	111.16	112.37	1,711,380	-0.20(-0.18%)
Feb 09, 2023	114.62	115.46	111.92	112.58	2,238,836	-1.58(-1.38%)
Feb 08, 2023	115.42	116.20	114.12	114.15	2,384,516	-2.80(-2.40%)
Feb 07, 2023	114.47	117.78	114.28	116.96	3,032,857	+2.39(+2.09%)
Feb 06, 2023	116.49	116.92	114.31	114.56	2,610,199	-3.70(-3.13%)
Feb 03, 2023	115.68	119.82	114.67	118.26	3,291,830	+0.21(+0.18%)
Feb 02, 2023	114.54	119.28	113.87	118.05	6,078,774	+5.32(+4.72%)
Feb 01, 2023	109.50	114.06	108.47	112.73	6,947,326	-2.59(-2.24%)
Jan 31, 2023	112.48	115.34	111.25	115.32	4,442,754	+3.88(+3.48%)
Jan 30, 2023	112.84	113.81	111.44	111.44	4,448,394	-2.50(-2.19%)
Jan 27, 2023	113.69	115.74	112.86	113.94	3,727,845	+1.46(+1.30%)
Jan 26, 2023	112.89	114.18	110.98	112.48	5,040,035	-0.02(-0.02%)
Jan 25, 2023	101.69	113.07	99.92	112.50	10,825,075	+9.28(+8.99%)
Jan 24, 2023	102.49	105.52	102.49	103.21	3,726,800	-0.59(-0.57%)
Jan 23, 2023	101.06	104.03	100.59	103.80	3,681,077	+2.85(+2.82%)
Jan 20, 2023	95.98	101.11	95.82	100.95	4,268,894	+6.08(+6.40%)
Jan 19, 2023	94.30	95.52	91.10	94.88	5,278,992	-3.87(-3.92%)
Jan 18, 2023	100.15	101.40	98.70	98.75	2,749,435	-1.68(-1.67%)
Jan 17, 2023	99.81	101.11	99.20	100.42	3,603,453	+0.76(+0.76%)
Jan 13, 2023	96.33	100.16	95.58	99.67	3,332,538	+1.77(+1.81%)
Jan 12, 2023	99.44	99.65	96.59	97.89	2,664,133	-0.75(-0.76%)
Jan 11, 2023	96.16	99.50	95.76	98.64	4,225,823	+3.19(+3.34%)
Jan 10, 2023	93.61	95.48	92.40	95.45	3,298,081	+1.02(+1.08%)
Jan 09, 2023	94.81	96.35	93.59	94.43	4,524,071	+0.37(+0.39%)
Jan 06, 2023	91.40	94.73	91.29	94.07	3,785,795	+2.99(+3.29%)
Jan 05, 2023	89.64	91.44	88.70	91.07	3,515,252	-1.76(-1.90%)
Jan 04, 2023	91.63	94.95	91.31	92.83	3,279,033	+2.74(+3.04%)
Jan 03, 2023	89.79	92.64	89.55	90.09	2,703,083	+0.01(+0.01%)
Dec 30, 2022	88.68	90.19	88.41	90.08	2,131,501	+0.28(+0.31%)
Dec 29, 2022	87.33	89.94	87.14	89.80	1,796,230	+2.88(+3.31%)
Dec 28, 2022	88.25	89.09	86.77	86.92	2,302,920	-1.02(-1.16%)
Dec 27, 2022	88.02	88.61	87.13	87.94	1,859,021	+0.06(+0.07%)
Dec 23, 2022	87.03	87.95	86.35	87.88	1,963,336	+1.16(+1.34%)
Dec 22, 2022	85.71	86.73	84.52	86.72	4,749,277	-0.22(-0.26%)
Dec 21, 2022	86.56	87.55	86.17	86.94	4,740,276	+1.29(+1.50%)
Dec 20, 2022	85.05	86.19	84.61	85.65	4,300,002	+0.50(+0.59%)
Dec 19, 2022	87.05	87.68	84.29	85.15	5,339,911	-2.16(-2.47%)
Dec 16, 2022	88.91	89.92	86.46	87.31	6,944,210	-3.63(-4.00%)
Dec 15, 2022	92.04	92.53	89.44	90.94	3,493,083	-2.66(-2.85%)
Dec 14, 2022	95.20	96.22	92.23	93.61	3,455,147	-2.19(-2.29%)
Dec 13, 2022	98.17	100.03	94.83	95.80	3,521,253	+1.30(+1.37%)
Dec 12, 2022	91.99	95.07	91.32	94.50	2,899,055	+3.01(+3.29%)
Dec 09, 2022	90.22	92.45	90.22	91.49	2,056,433	+0.80(+0.89%)
Dec 08, 2022	90.89	91.56	89.64	90.68	2,875,004	+0.34(+0.38%)
Dec 07, 2022	90.56	92.03	89.85	90.34	3,007,016	-0.78(-0.85%)
Dec 06, 2022	92.16	93.73	89.89	91.12	3,517,713	-0.96(-1.04%)
Dec 05, 2022	93.35	93.89	91.18	92.08	3,573,006	-2.59(-2.73%)
Dec 02, 2022	95.11	97.15	94.48	94.67	3,008,713	-1.58(-1.64%)
Dec 01, 2022	96.93	98.91	95.41	96.25	2,427,724	-3.80(-3.80%)
Nov 30, 2022	98.99	100.17	95.45	100.04	3,260,440	+1.12(+1.14%)
Nov 29, 2022	96.72	99.00	96.21	98.92	1,537,638	+2.42(+2.51%)
Nov 28, 2022	97.02	98.14	96.06	96.50	1,680,091	-2.07(-2.10%)
Nov 25, 2022	98.01	98.79	97.78	98.57	608,025	+0.09(+0.09%)
Nov 23, 2022	97.96	98.84	97.05	98.48	1,325,431	+0.08(+0.08%)
Nov 22, 2022	98.93	100.33	97.92	98.41	2,008,838	+0.23(+0.24%)
Nov 21, 2022	95.15	98.27	95.01	98.17	2,298,387	+2.28(+2.37%)
Nov 18, 2022	98.01	98.45	95.17	95.90	2,861,942	-0.47(-0.48%)
Nov 17, 2022	96.59	96.91	94.53	96.36	3,018,263	-2.25(-2.28%)
Nov 16, 2022	100.74	101.00	97.06	98.61	3,566,003	-1.74(-1.74%)
Nov 15, 2022	106.11	106.73	100.14	100.35	6,048,399	-7.76(-7.18%)
Nov 14, 2022	110.86	111.95	107.99	108.12	3,195,853	-4.53(-4.03%)
Nov 11, 2022	111.28	114.73	110.72	112.65	4,619,360	+3.32(+3.04%)
Nov 10, 2022	102.71	110.00	102.71	109.33	3,904,868	+12.10(+12.44%)
Nov 09, 2022	99.96	99.96	97.15	97.23	1,827,210	-3.90(-3.86%)
Nov 08, 2022	100.36	101.96	99.64	101.13	1,880,336	+0.77(+0.76%)
Nov 07, 2022	99.41	100.41	97.59	100.36	2,559,312	+2.12(+2.16%)
Nov 04, 2022	96.50	98.43	96.00	98.25	2,401,681	+3.56(+3.75%)
Nov 03, 2022	96.74	96.88	94.24	94.69	2,736,951	-4.21(-4.25%)
Nov 02, 2022	101.89		98.68	98.90	2,732,077	-3.45(-3.37%)
Nov 01, 2022	103.00	103.80	101.57	102.35	1,990,672	+0.76(+0.75%)
Oct 31, 2022	101.64	102.62	100.66	101.59	3,012,742	-1.03(-1.01%)
Oct 28, 2022	94.86	102.93	94.39	102.62	4,595,301	+4.76(+4.87%)
Oct 27, 2022	98.83	99.68	97.29	97.86	3,619,966	+0.20(+0.21%)
Oct 26, 2022	97.45	99.23	97.40	97.66	2,287,539	+0.33(+0.33%)
Oct 25, 2022	93.16	98.07	93.16	97.34	2,890,063	+3.85(+4.12%)
Oct 24, 2022	93.49	94.38	92.40	93.48	2,960,383	+1.26(+1.36%)
Oct 21, 2022	90.67	92.23	89.06	92.23	3,750,273	+1.22(+1.34%)
Oct 20, 2022	91.22	93.63	90.39	91.01	3,689,242	-0.24(-0.26%)
Oct 19, 2022	92.63	93.78	90.63	91.25	3,058,955	-4.18(-4.38%)
Oct 18, 2022	95.82	96.21	93.95	95.43	2,410,093	+2.03(+2.18%)
Oct 17, 2022	94.14	94.72	92.36	93.40	1,959,299	+1.99(+2.18%)
Oct 14, 2022	94.79	95.43	91.29	91.40	2,991,416	-2.33(-2.48%)
Oct 13, 2022	88.87	94.14	86.92	93.73	2,929,092	+4.15(+4.63%)
Oct 12, 2022	89.95	90.86	89.10	89.58	1,941,059	-0.26(-0.29%)
Oct 11, 2022	88.48	91.79	88.34	89.84	2,595,283	+0.68(+0.76%)
Oct 10, 2022	90.60	91.15	88.82	89.16	1,792,446	-0.79(-0.87%)
Oct 07, 2022	91.31	91.85	89.42	89.95	3,087,122	-2.74(-2.96%)
Oct 06, 2022	93.64	94.35	92.11	92.69	2,402,473	-2.12(-2.23%)
Oct 05, 2022	93.37	95.27	92.81	94.81	2,624,661	-0.89(-0.93%)
Oct 04, 2022	93.65	95.79	93.65	95.70	3,303,566	+4.12(+4.50%)
Oct 03, 2022	90.17	91.93	88.12	91.58	2,252,226	+3.26(+3.69%)
Sep 30, 2022	89.87	90.66	88.18	88.32	2,500,960	-1.45(-1.61%)
Sep 29, 2022	89.44	90.52	88.10	89.77	2,570,475	-1.30(-1.43%)
Sep 28, 2022	88.22	91.66	87.60	91.07	3,635,532	+3.50(+3.99%)
Sep 27, 2022	89.10	89.55	86.50	87.57	2,855,294	+0.09(+0.10%)
Sep 26, 2022	89.07	90.70	87.05	87.49	2,659,623	-2.38(-2.64%)
Sep 23, 2022	89.82	91.03	88.34	89.86	2,655,276	-1.62(-1.77%)
Sep 22, 2022	95.46	95.78	91.37	91.48	2,553,094	-3.85(-4.04%)
Sep 21, 2022	97.79	99.08	95.25	95.33	3,533,724	-1.80(-1.85%)
Sep 20, 2022	96.78	97.35	95.41	97.13	2,957,353	-1.06(-1.08%)
Sep 19, 2022	95.91	98.55	95.62	98.20	2,034,855	+0.77(+0.79%)
Sep 16, 2022	97.32	97.94	95.27	97.43	5,874,633	-1.04(-1.06%)
Sep 15, 2022	96.72	100.41	96.65	98.48	3,414,746	+2.03(+2.11%)
Sep 14, 2022	97.30	97.37	94.41	96.44	3,496,385	-0.37(-0.39%)
Sep 13, 2022	101.50	101.89	96.63	96.82	3,255,194	-8.38(-7.97%)
Sep 12, 2022	105.10	106.72	104.59	105.20	2,305,056	+1.41(+1.36%)
Sep 09, 2022	103.00	104.40	102.50	103.79	1,801,119	+1.80(+1.77%)
Sep 08, 2022	99.51	102.11	98.09	101.99	2,277,468	+1.48(+1.48%)
Sep 07, 2022	97.44	100.81	97.44	100.51	2,532,527	+2.61(+2.66%)
Sep 06, 2022	100.27	100.55	96.90	97.90	2,351,934	-1.96(-1.97%)
Sep 02, 2022	102.26	102.97	99.32	99.87	1,944,896	-0.57(-0.56%)
Sep 01, 2022	100.91	101.05	97.99	100.43	2,104,523	-0.97(-0.95%)
Aug 31, 2022	102.87	103.42	101.25	101.40	2,970,078	-0.97(-0.95%)
Aug 30, 2022	103.46	103.51	101.56	102.37	1,609,905	-0.35(-0.34%)
Aug 29, 2022	104.30	104.38	102.16	102.72	2,431,186	-2.51(-2.39%)
Aug 26, 2022	109.24	109.63	105.09	105.23	2,308,818	-3.68(-3.38%)
Aug 25, 2022	106.54	108.93	105.95	108.91	1,633,774	+3.16(+2.99%)
Aug 24, 2022	105.26	106.56	104.29	105.75	1,735,247	+0.53(+0.50%)
Aug 23, 2022	105.14	106.68	104.62	105.22	1,888,608	+0.78(+0.74%)
Aug 22, 2022	105.25	105.36	103.38	104.45	2,368,315	-3.08(-2.86%)
Aug 19, 2022	108.04	108.38	107.16	107.52	2,251,301	-1.57(-1.44%)
Aug 18, 2022	109.04	109.49	108.10	109.09	1,773,432	+0.23(+0.21%)
Aug 17, 2022	108.42	109.48	107.35	108.86	2,048,185	-1.77(-1.60%)
Aug 16, 2022	108.77	111.10	107.97	110.64	2,292,231	+1.72(+1.58%)
Aug 15, 2022	108.35	109.42	107.44	108.91	2,429,959	-1.99(-1.80%)
Aug 12, 2022	111.48	111.48	109.77	110.90	1,664,163	+0.45(+0.41%)
Aug 11, 2022	110.18	111.68	109.55	110.45	2,729,180	+2.42(+2.24%)
Aug 10, 2022	104.52	108.68	103.97	108.03	3,632,003	+6.09(+5.98%)
Aug 09, 2022	103.42	103.50	101.19	101.94	1,895,749	-1.38(-1.34%)
Aug 08, 2022	102.53	105.00	102.49	103.31	3,016,988	+1.43(+1.40%)
Aug 05, 2022	101.02	102.59	100.68	101.89	2,562,596	+0.04(+0.04%)
Aug 04, 2022	102.39	102.88	101.11	101.85	3,487,525	-2.07(-1.99%)
Aug 03, 2022	103.30	104.36	102.60	103.92	1,630,637	+2.02(+1.98%)
Aug 02, 2022	103.71	103.92	101.81	101.90	2,317,856	-2.66(-2.54%)
Aug 01, 2022	103.31	104.83	101.04	104.56	1,991,888	-0.09(-0.09%)
Jul 29, 2022	102.84	104.90	102.53	104.65	2,483,379	+2.02(+1.97%)
Jul 28, 2022	103.65	104.18	100.10	102.63	3,611,141	-1.17(-1.13%)
Jul 27, 2022	102.47	104.38	101.43	103.80	2,743,901	+2.46(+2.43%)
Jul 26, 2022	104.34	105.20	101.33	101.34	2,489,333	-4.36(-4.12%)
Jul 25, 2022	104.53	106.48	102.78	105.70	2,556,156	+1.91(+1.84%)
Jul 22, 2022	104.23	106.61	102.46	103.79	4,411,361	-5.09(-4.67%)
Jul 21, 2022	107.86	109.18	106.20	108.88	3,680,846	-0.47(-0.43%)
Jul 20, 2022	107.24	109.52	107.15	109.35	2,195,841	+1.66(+1.54%)
Jul 19, 2022	105.22	108.41	104.93	107.69	2,613,756	+2.41(+2.29%)
Jul 18, 2022	105.24	107.91	104.54	105.28	3,587,824	+2.23(+2.16%)
Jul 15, 2022	101.50	103.84	99.46	103.05	4,362,383	+4.48(+4.54%)
Jul 14, 2022	97.84	99.53	97.17	98.57	2,926,613	-1.98(-1.97%)
Jul 13, 2022	100.00	101.26	97.95	100.55	2,166,207	-1.44(-1.41%)
Jul 12, 2022	99.10	103.97	98.86	101.99	2,634,457	-0.12(-0.12%)
Jul 11, 2022	102.31	103.77	101.82	102.12	1,872,539	-1.37(-1.33%)
Jul 08, 2022	104.34	105.20	102.33	103.49	1,972,296	-0.22(-0.21%)
Jul 07, 2022	102.95	104.34	101.84	103.71	2,641,261	+2.67(+2.64%)
Jul 06, 2022	101.25	102.60	100.01	101.04	1,654,395	-0.59(-0.58%)
Jul 05, 2022	98.79	101.66	97.66	101.63	1,983,628	-0.15(-0.15%)