Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	78.98	81.24	77.86	81.21	6,645,297	-0.84(-1.02%)
Feb 27, 2020	82.83	85.66	81.51	82.04	4,644,674	-3.36(-3.93%)
Feb 26, 2020	86.74	87.64	85.36	85.40	3,001,614	+0.04(+0.04%)
Feb 25, 2020	90.65	90.66	84.81	85.36	4,890,457	-5.02(-5.56%)
Feb 24, 2020	89.77	91.17	89.25	90.39	2,741,933	-2.68(-2.88%)
Feb 21, 2020	94.32	94.59	92.67	93.07	3,004,632	-2.20(-2.31%)
Feb 20, 2020	93.16	96.25	93.16	95.27	2,459,492	-0.55(-0.58%)
Feb 19, 2020	95.13	96.02	94.62	95.82	2,238,520	+1.02(+1.08%)
Feb 18, 2020	93.97	95.03	93.67	94.80	2,184,492	+0.36(+0.38%)
Feb 14, 2020	94.65	94.98	94.05	94.44	1,382,054	-0.13(-0.14%)
Feb 13, 2020	94.45	94.76	93.88	94.57	2,194,960	-0.02(-0.02%)
Feb 12, 2020	94.98	95.33	94.29	94.58	1,921,462	+0.37(+0.39%)
Feb 11, 2020	94.40	95.45	94.13	94.22	2,317,251	+0.41(+0.44%)
Feb 10, 2020	93.19	93.80	92.84	93.80	1,558,546	+0.14(+0.15%)
Feb 07, 2020	94.20	94.65	93.42	93.66	1,783,107	-1.21(-1.28%)
Feb 06, 2020	96.72	97.15	94.79	94.88	1,972,348	-1.12(-1.16%)
Feb 05, 2020	94.49	96.09	94.49	96.00	2,614,678	+2.79(+2.99%)
Feb 04, 2020	93.10	93.99	92.92	93.21	1,698,665	+1.79(+1.95%)
Feb 03, 2020	92.17	93.21	91.16	91.42	2,306,000	-0.05(-0.05%)
Jan 31, 2020	92.83	93.20	90.93	91.47	2,877,502	-2.17(-2.32%)
Jan 30, 2020	91.80	93.75	91.30	93.64	2,374,940	+0.89(+0.96%)
Jan 29, 2020	93.82	94.25	92.69	92.75	2,055,486	-0.77(-0.82%)
Jan 28, 2020	93.57	94.70	92.88	93.52	2,171,764	+0.81(+0.87%)
Jan 27, 2020	92.96	93.59	92.19	92.72	2,670,409	-2.88(-3.01%)
Jan 24, 2020	96.58	97.11	94.76	95.59	2,758,247	-1.59(-1.63%)
Jan 23, 2020	97.54	97.66	96.42	97.18	2,302,565	-0.67(-0.68%)
Jan 22, 2020	96.23	98.61	95.82	97.85	6,247,200	+4.19(+4.47%)
Jan 21, 2020	94.68	95.08	93.66	93.66	3,356,085	-1.78(-1.86%)
Jan 17, 2020	94.49	95.75	94.41	95.44	2,924,091	+1.11(+1.18%)
Jan 16, 2020	94.39	94.84	93.78	94.33	4,502,351	+0.53(+0.57%)
Jan 15, 2020	93.28	94.24	92.98	93.80	1,904,374	-0.20(-0.21%)
Jan 14, 2020	93.39	94.92	93.36	94.00	2,457,013	+0.60(+0.64%)
Jan 13, 2020	93.20	93.53	92.84	93.40	1,265,570	+0.33(+0.35%)
Jan 10, 2020	93.90	94.05	92.72	93.07	1,274,161	-0.88(-0.94%)
Jan 09, 2020	93.48	94.20	92.95	93.95	1,991,804	+1.26(+1.35%)
Jan 08, 2020	92.12	93.07	91.90	92.70	2,394,531	+0.97(+1.06%)
Jan 07, 2020	91.84	92.29	91.49	91.73	2,158,626	-0.92(-0.99%)
Jan 06, 2020	92.46	92.69	91.71	92.64	1,665,284	-0.84(-0.90%)
Jan 03, 2020	93.47	93.96	92.86	93.49	1,582,064	-1.48(-1.55%)
Jan 02, 2020	94.78	94.97	93.76	94.96	1,749,052	+0.64(+0.68%)
Dec 31, 2019	93.91	94.46	93.83	94.32	1,606,940	+0.25(+0.26%)
Dec 30, 2019	94.76	94.81	93.93	94.07	1,048,644	-0.33(-0.35%)
Dec 27, 2019	94.98	95.08	94.21	94.40	916,724	-0.44(-0.46%)
Dec 26, 2019	94.55	94.87	94.29	94.84	1,226,740	+0.49(+0.51%)
Dec 24, 2019	94.46	94.63	93.97	94.36	355,909	+0.02(+0.02%)
Dec 23, 2019	94.74	94.74	93.91	94.34	1,455,272	-0.40(-0.43%)
Dec 20, 2019	95.40	95.77	94.57	94.74	3,349,503	-0.01(-0.01%)
Dec 19, 2019	95.39	95.63	94.52	94.75	2,328,950	-0.73(-0.77%)
Dec 18, 2019	95.87	95.87	95.17	95.48	2,510,292	-0.15(-0.15%)
Dec 17, 2019	95.23	95.90	94.91	95.63	1,806,622	+0.93(+0.98%)
Dec 16, 2019	96.23	96.88	94.70	94.70	3,007,984	-0.95(-1.00%)
Dec 13, 2019	95.24	96.19	94.36	95.66	2,027,770	+0.31(+0.33%)
Dec 12, 2019	92.89	95.81	92.85	95.35	2,440,974	+2.38(+2.56%)
Dec 11, 2019	93.94	94.31	92.83	92.96	2,172,082	-0.91(-0.97%)
Dec 10, 2019	93.50	94.01	93.30	93.87	3,442,446	+0.19(+0.21%)
Dec 09, 2019	92.93	94.00	92.79	93.68	2,222,285	+0.76(+0.82%)
Dec 06, 2019	92.43	93.34	92.25	92.92	2,178,229	+1.66(+1.82%)
Dec 05, 2019	91.19	91.88	90.86	91.26	1,959,357	+0.29(+0.32%)
Dec 04, 2019	89.92	91.19	89.84	90.97	2,233,250	+0.99(+1.10%)
Dec 03, 2019	89.91	90.14	88.56	89.98	3,333,702	-0.97(-1.07%)