Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	64.79	64.79	62.74	63.80	1,992,500	-1.04(-1.60%)
Jul 30, 2020	64.52	65.21	63.44	64.84	1,915,305	-1.54(-2.32%)
Jul 29, 2020	64.12	66.41	63.64	66.38	1,800,748	+2.28(+3.56%)
Jul 28, 2020	65.02	65.81	63.96	64.10	3,132,101	-1.64(-2.49%)
Jul 27, 2020	64.48	65.98	63.06	65.74	3,736,557	+0.68(+1.05%)
Jul 24, 2020	65.41	65.78	64.72	65.06	2,194,800	-0.34(-0.52%)
Jul 23, 2020	63.65	66.04	63.35	65.40	4,594,187	+1.35(+2.11%)
Jul 22, 2020	60.49	64.96	60.30	64.05	10,850,967	+1.18(+1.88%)
Jul 21, 2020	61.51	63.06	61.20	62.87	4,420,949	+2.03(+3.34%)
Jul 20, 2020	61.42	61.99	60.47	60.84	3,063,216	-1.15(-1.86%)
Jul 17, 2020	63.36	63.39	61.66	61.99	2,489,400	-1.37(-2.16%)
Jul 16, 2020	62.76	64.54	62.41	63.36	2,959,219	-0.32(-0.50%)
Jul 15, 2020	62.41	63.81	61.58	63.68	3,185,119	+3.00(+4.94%)
Jul 14, 2020	61.17	61.96	60.06	60.68	4,071,489	-0.88(-1.43%)
Jul 13, 2020	61.58	63.11	59.76	61.56	3,808,686	+0.76(+1.25%)
Jul 10, 2020	58.18	60.84	57.87	60.80	3,138,000	+2.45(+4.20%)
Jul 09, 2020	60.99	61.20	57.30	58.35	4,075,671	-3.04(-4.95%)
Jul 08, 2020	59.76	61.46	59.20	61.39	3,087,713	+1.48(+2.47%)
Jul 07, 2020	61.91	61.91	59.74	59.91	3,036,103	-2.74(-4.37%)
Jul 06, 2020	63.08	63.54	61.59	62.65	2,644,223	+1.50(+2.45%)
Jul 02, 2020	62.27	63.25	60.72	61.15	3,376,300	+0.45(+0.74%)
Jul 01, 2020	62.85	64.25	60.17	60.70	3,403,316	-1.89(-3.02%)
Jun 30, 2020	62.08	63.37	61.65	62.59	4,061,364	+0.21(+0.34%)
Jun 29, 2020	61.84	62.98	60.76	62.38	3,461,444	+1.22(+1.99%)
Jun 26, 2020	65.54	65.54	60.84	61.16	8,718,600	-5.88(-8.77%)
Jun 25, 2020	64.86	67.39	64.04	67.04	4,257,376	+1.58(+2.41%)
Jun 24, 2020	68.44	68.44	64.99	65.46	3,728,985	-4.11(-5.91%)
Jun 23, 2020	69.57	70.19	68.82	69.57	2,366,918	+1.27(+1.86%)
Jun 22, 2020	68.58	70.15	67.90	68.30	3,797,100	+0.23(+0.34%)
Jun 19, 2020	71.68	71.68	67.31	68.07	6,015,700	-1.91(-2.73%)
Jun 18, 2020	70.47	71.67	69.42	69.98	3,581,918	-1.49(-2.08%)
Jun 17, 2020	73.58	73.95	71.22	71.47	2,951,534	-2.13(-2.89%)
Jun 16, 2020	75.08	75.36	70.42	73.60	5,360,485	+2.43(+3.41%)
Jun 15, 2020	66.50	72.20	66.15	71.17	4,045,077	+0.54(+0.76%)
Jun 12, 2020	70.26	70.70	67.08	70.63	5,173,000	+4.51(+6.82%)
Jun 11, 2020	66.71	70.16	66.02	66.12	6,428,028	-5.68(-7.91%)
Jun 10, 2020	77.83	78.38	71.80	71.80	7,789,198	-6.67(-8.50%)
Jun 09, 2020	77.01	79.34	76.45	78.47	3,872,708	-1.53(-1.91%)
Jun 08, 2020	81.23	82.15	78.94	80.00	7,021,891	+0.98(+1.24%)
Jun 05, 2020	84.67	85.21	78.30	79.02	7,549,400	+1.87(+2.42%)
Jun 04, 2020	73.97	77.16	72.72	77.15	4,368,221	+2.81(+3.78%)
Jun 03, 2020	72.97	75.17	72.36	74.34	5,696,805	+3.44(+4.85%)
Jun 02, 2020	70.21	72.48	69.34	70.90	5,558,633	+1.91(+2.77%)
Jun 01, 2020	68.59	70.28	67.88	68.99	4,604,009	+0.95(+1.40%)
May 29, 2020	67.00	69.00	65.82	68.04	9,177,100	-0.50(-0.73%)
May 28, 2020	71.92	72.04	67.88	68.54	6,160,511	-2.34(-3.30%)
May 27, 2020	70.27	71.37	67.82	70.88	5,950,944	+5.08(+7.72%)
May 26, 2020	64.25	66.75	63.57	65.80	5,172,085	+5.59(+9.28%)
May 22, 2020	60.82	61.36	59.62	60.21	3,645,700	-0.71(-1.17%)
May 21, 2020	61.39	62.04	60.34	60.92	2,788,188	-0.56(-0.91%)
May 20, 2020	61.75	62.85	60.91	61.48	4,952,231	+1.23(+2.04%)
May 19, 2020	62.52	63.01	60.17	60.25	4,657,063	-3.15(-4.97%)
May 18, 2020	62.41	63.98	61.52	63.40	4,733,472	+5.37(+9.25%)
May 15, 2020	58.13	59.45	57.25	58.03	3,359,900	-1.13(-1.91%)
May 14, 2020	52.60	59.16	51.91	59.16	8,392,800	+5.19(+9.62%)
May 13, 2020	57.02	57.39	53.63	53.97	5,643,539	-4.13(-7.11%)
May 12, 2020	60.00	61.22	58.03	58.10	5,471,753	-1.40(-2.35%)
May 11, 2020	61.01	61.01	58.53	59.50	4,423,131	-2.70(-4.34%)
May 08, 2020	61.92	62.47	61.10	62.20	3,004,700	+1.38(+2.27%)
May 07, 2020	59.60	62.53	59.60	60.82	4,215,569	+2.33(+3.98%)
May 06, 2020	61.52	61.88	58.30	58.49	4,268,617	-2.47(-4.05%)
May 05, 2020	64.38	64.93	60.57	60.96	8,940,131	-0.63(-1.02%)
May 04, 2020	59.50	62.38	58.27	61.59	8,372,414	+0.01(+0.02%)