Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	152.34	154.14	149.99	150.98	2,850,423	-2.06(-1.35%)
Jul 29, 2021	152.66	154.39	152.11	153.04	2,771,650	+2.35(+1.56%)
Jul 28, 2021	152.23	152.70	149.28	150.69	2,479,166	-1.07(-0.71%)
Jul 27, 2021	149.34	152.81	148.59	151.76	2,321,921	+0.19(+0.12%)
Jul 26, 2021	149.44	152.19	149.39	151.58	2,201,923	+2.11(+1.41%)
Jul 23, 2021	146.59	153.36	146.21	149.47	3,766,054	-1.26(-0.84%)
Jul 22, 2021	151.45	152.27	148.18	150.73	3,176,353	-1.66(-1.09%)
Jul 21, 2021	149.03	153.50	148.83	152.39	2,686,601	+4.88(+3.31%)
Jul 20, 2021	142.82	148.68	142.33	147.51	3,540,931	+4.08(+2.84%)
Jul 19, 2021	143.00	144.55	140.89	143.43	4,024,169	-3.65(-2.48%)
Jul 16, 2021	150.93	150.93	146.67	147.08	2,094,035	-2.64(-1.77%)
Jul 15, 2021	146.27	149.99	145.93	149.72	3,287,739	+1.41(+0.95%)
Jul 14, 2021	152.26	154.06	147.18	148.31	4,488,501	-3.74(-2.46%)
Jul 13, 2021	153.66	154.34	151.86	152.04	2,716,870	-1.88(-1.22%)
Jul 12, 2021	148.63	154.47	147.60	153.92	3,481,023	+4.01(+2.68%)
Jul 09, 2021	145.08	150.25	145.05	149.91	3,897,267	+7.55(+5.31%)
Jul 08, 2021	141.83	144.61	139.54	142.35	3,549,157	-2.41(-1.66%)
Jul 07, 2021	143.43	146.32	142.99	144.76	3,258,388	-0.43(-0.30%)
Jul 06, 2021	146.37	146.95	143.92	145.19	3,820,064	-1.77(-1.21%)
Jul 02, 2021	147.24	148.41	146.73	146.96	2,407,479	+0.23(+0.16%)
Jul 01, 2021	145.22	147.58	144.84	146.73	3,592,563	+2.30(+1.59%)
Jun 30, 2021	143.50	144.93	143.44	144.43	2,819,155	+0.50(+0.35%)
Jun 29, 2021	146.94	147.82	143.62	143.93	2,303,745	-1.73(-1.19%)
Jun 28, 2021	148.84	149.40	145.00	145.66	2,884,223	-3.73(-2.49%)
Jun 25, 2021	149.90	151.26	149.20	149.38	4,539,336	+2.26(+1.54%)
Jun 24, 2021	147.14	147.68	145.10	147.12	2,225,201	+1.12(+0.77%)
Jun 23, 2021	145.29	147.16	144.76	146.00	2,176,474	+1.38(+0.96%)
Jun 22, 2021	144.07	145.57	142.72	144.62	2,531,706	+0.00(+0.00%)
Jun 21, 2021	141.50	144.71	141.19	144.62	3,078,685	+4.55(+3.25%)
Jun 18, 2021	139.68	140.47	137.74	140.07	8,979,279	-3.30(-2.30%)
Jun 17, 2021	152.63	152.74	141.39	143.37	4,670,564	-8.08(-5.33%)
Jun 16, 2021	150.74	152.48	149.20	151.45	3,363,831	+0.08(+0.06%)
Jun 15, 2021	148.81	151.91	148.20	151.36	2,987,606	+3.17(+2.14%)
Jun 14, 2021	149.76	150.14	146.75	148.19	3,612,378	-1.81(-1.21%)
Jun 11, 2021	148.65	150.04	148.55	150.00	4,098,547	+1.78(+1.20%)
Jun 10, 2021	152.18	153.00	148.09	148.22	3,974,098	-1.74(-1.16%)
Jun 09, 2021	151.82	151.83	148.74	149.95	3,537,963	-1.99(-1.31%)
Jun 08, 2021	151.91	152.98	150.36	151.94	3,763,091	-0.77(-0.50%)
Jun 07, 2021	152.66	154.35	151.81	152.71	3,452,767	-2.53(-1.63%)
Jun 04, 2021	156.72	156.86	154.09	155.24	3,091,603	-0.03(-0.02%)
Jun 03, 2021	154.12	156.25	153.42	155.26	2,692,202	+0.35(+0.22%)
Jun 02, 2021	155.93	156.30	154.03	154.92	3,319,570	-0.31(-0.20%)
Jun 01, 2021	153.05	155.58	152.88	155.23	4,485,454	+5.11(+3.40%)
May 28, 2021	151.10	151.48	148.66	150.12	3,604,805	-0.94(-0.62%)
May 27, 2021	151.12	151.96	149.71	151.06	3,736,393	+1.82(+1.22%)
May 26, 2021	148.76	149.86	147.51	149.24	3,366,728	+1.51(+1.02%)
May 25, 2021	150.76	151.71	147.65	147.73	2,860,066	-2.35(-1.57%)
May 24, 2021	149.38	150.96	148.78	150.08	2,235,948	+1.58(+1.06%)
May 21, 2021	148.07	151.57	147.89	148.50	3,804,195	+1.16(+0.79%)
May 20, 2021	147.19	148.47	145.32	147.35	3,098,906	+0.62(+0.42%)
May 19, 2021	143.90	146.91	142.72	146.73	3,533,102	+0.22(+0.15%)
May 18, 2021	148.73	150.19	146.43	146.51	2,407,373	-2.79(-1.87%)
May 17, 2021	147.55	149.84	147.12	149.30	2,387,833	+1.67(+1.13%)
May 14, 2021	146.57	148.70	146.42	147.63	3,058,552	+2.07(+1.42%)
May 13, 2021	141.78	146.41	141.56	145.55	3,170,657	+3.09(+2.17%)
May 12, 2021	145.19	146.01	141.84	142.46	3,541,275	-1.67(-1.16%)
May 11, 2021	144.17	146.15	142.73	144.13	4,651,590	-2.44(-1.67%)
May 10, 2021	148.21	149.35	146.50	146.57	3,541,621	-0.31(-0.21%)
May 07, 2021	143.12	147.13	142.71	146.88	2,663,915	+1.18(+0.81%)
May 06, 2021	144.35	145.76	142.03	145.69	3,934,437	+2.64(+1.85%)
May 05, 2021	142.32	143.86	141.05	143.05	3,350,459	+1.47(+1.04%)
May 04, 2021	138.66	141.91	137.65	141.58	4,538,982	+1.96(+1.40%)