Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	65.85	65.99	63.97	64.04	3,280,908	-1.95(-2.95%)
Aug 28, 2020	64.99	66.06	64.50	65.99	3,861,820	+1.41(+2.18%)
Aug 27, 2020	61.41	64.90	61.36	64.58	4,201,661	+3.09(+5.02%)
Aug 26, 2020	62.08	62.27	60.99	61.49	1,931,595	-0.58(-0.94%)
Aug 25, 2020	63.41	64.07	61.57	62.08	2,119,389	-0.42(-0.67%)
Aug 24, 2020	59.55	62.57	59.31	62.49	2,819,060	+3.30(+5.58%)
Aug 21, 2020	59.65	60.13	58.81	59.19	1,735,167	-0.44(-0.73%)
Aug 20, 2020	59.87	60.14	59.20	59.63	2,742,619	-1.33(-2.18%)
Aug 19, 2020	60.85	62.04	60.36	60.95	2,690,198	+0.21(+0.35%)
Aug 18, 2020	62.29	62.29	60.60	60.74	2,944,209	-1.22(-1.98%)
Aug 17, 2020	64.27	64.42	61.95	61.96	3,137,861	-2.49(-3.86%)
Aug 14, 2020	62.33	64.91	61.57	64.45	3,187,176	+1.70(+2.71%)
Aug 13, 2020	62.38	63.62	61.97	62.75	3,195,640	-0.47(-0.75%)
Aug 12, 2020	65.87	66.71	62.18	63.23	2,797,420	-1.37(-2.13%)
Aug 11, 2020	64.56	66.69	64.36	64.60	3,391,240	+2.06(+3.29%)
Aug 10, 2020	61.32	63.03	61.23	62.54	2,922,234	+1.54(+2.52%)
Aug 07, 2020	58.37	61.27	57.76	61.00	4,131,182	+2.13(+3.62%)
Aug 06, 2020	59.29	60.50	58.64	58.87	3,110,052	-1.04(-1.73%)
Aug 05, 2020	59.26	60.10	58.77	59.90	2,345,095	+1.32(+2.26%)
Aug 04, 2020	58.54	59.04	58.03	58.58	1,974,111	-0.23(-0.39%)
Aug 03, 2020	59.22	59.75	58.54	58.81	1,934,924	-0.29(-0.49%)
Jul 31, 2020	60.01	60.01	58.12	59.10	2,151,056	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.06	2,067,718	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.95	61.49	1,944,045	+2.11(+3.56%)
Jul 28, 2020	60.23	60.96	59.25	59.38	3,381,343	-1.52(-2.49%)
Jul 27, 2020	59.73	61.12	58.41	60.89	4,033,899	+0.63(+1.05%)
Jul 24, 2020	60.59	60.93	59.95	60.26	2,369,454	-0.31(-0.52%)
Jul 23, 2020	58.96	61.17	58.68	60.58	4,959,777	+1.25(+2.11%)
Jul 22, 2020	56.03	60.17	55.86	59.33	11,714,451	+1.09(+1.88%)
Jul 21, 2020	56.98	58.41	56.69	58.24	4,772,753	+1.88(+3.34%)
Jul 20, 2020	56.89	57.42	56.01	56.36	3,306,976	-1.07(-1.86%)
Jul 17, 2020	58.69	58.72	57.12	57.42	2,687,498	-1.27(-2.16%)
Jul 16, 2020	58.13	59.78	57.81	58.69	3,194,703	-0.30(-0.50%)
Jul 15, 2020	57.81	59.11	57.04	58.99	3,438,580	+2.78(+4.94%)
Jul 14, 2020	56.66	57.39	55.63	56.21	4,395,484	-0.82(-1.43%)
Jul 13, 2020	57.04	58.46	55.35	57.02	4,111,768	+0.70(+1.25%)
Jul 10, 2020	53.89	56.36	53.60	56.32	3,387,711	+2.27(+4.20%)
Jul 09, 2020	56.49	56.69	53.08	54.05	4,399,999	-2.82(-4.95%)
Jul 08, 2020	55.35	56.93	54.84	56.86	3,333,422	+1.37(+2.47%)
Jul 07, 2020	57.35	57.35	55.34	55.49	3,277,706	-2.54(-4.37%)
Jul 06, 2020	58.43	58.86	57.05	58.03	2,854,641	+1.39(+2.45%)
Jul 02, 2020	57.68	58.59	56.24	56.64	3,644,974	+0.42(+0.74%)
Jul 01, 2020	58.22	59.51	55.73	56.23	3,674,140	-1.75(-3.02%)
Jun 30, 2020	57.50	58.70	57.11	57.98	4,384,553	+0.19(+0.34%)
Jun 29, 2020	57.28	58.34	56.28	57.78	3,736,894	+1.13(+1.99%)
Jun 26, 2020	60.71	60.71	56.36	56.65	9,412,397	-5.45(-8.77%)
Jun 25, 2020	60.08	62.42	59.32	62.10	4,596,163	+1.46(+2.41%)
Jun 24, 2020	63.40	63.40	60.20	60.63	4,025,725	-3.81(-5.91%)
Jun 23, 2020	64.44	65.02	63.75	64.44	2,555,269	+1.18(+1.86%)
Jun 22, 2020	63.52	64.98	62.90	63.27	4,099,260	+0.21(+0.34%)
Jun 19, 2020	66.40	66.40	62.35	63.05	6,494,409	-1.77(-2.73%)
Jun 18, 2020	65.28	66.39	64.30	64.82	3,866,955	-1.38(-2.08%)
Jun 17, 2020	68.16	68.50	65.97	66.20	3,186,407	-1.97(-2.89%)
Jun 16, 2020	69.55	69.81	65.23	68.17	5,787,054	+2.25(+3.41%)
Jun 15, 2020	61.60	66.88	61.27	65.92	4,366,970	+0.50(+0.76%)
Jun 12, 2020	65.08	65.49	62.14	65.42	5,584,650	+4.18(+6.82%)
Jun 11, 2020	61.79	64.99	61.15	61.25	6,939,549	-5.26(-7.91%)
Jun 10, 2020	72.09	72.60	66.51	66.51	8,409,036	-6.18(-8.50%)
Jun 09, 2020	71.33	73.49	70.81	72.69	4,180,885	-1.42(-1.91%)
Jun 08, 2020	75.24	76.09	73.12	74.10	7,580,669	+0.91(+1.24%)
Jun 05, 2020	78.43	78.93	72.53	73.20	8,150,156	+1.73(+2.42%)
Jun 04, 2020	68.52	71.47	67.36	71.46	4,715,829	+2.60(+3.78%)
Jun 03, 2020	67.59	69.63	67.03	68.86	6,150,137	+3.19(+4.85%)
Jun 02, 2020	65.03	67.14	64.23	65.67	6,000,970	+1.77(+2.77%)