Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.38	67.90	66.11	67.79	2,265,989	-0.04(-0.05%)
Oct 29, 2020	66.31	68.29	65.66	67.83	2,750,996	+0.97(+1.46%)
Oct 28, 2020	66.59	68.27	66.34	66.85	3,985,412	-1.85(-2.69%)
Oct 27, 2020	69.36	69.56	68.36	68.70	3,259,675	-0.83(-1.19%)
Oct 26, 2020	71.08	71.21	68.82	69.53	5,510,141	-2.82(-3.90%)
Oct 23, 2020	74.66	75.14	71.26	72.35	8,207,904	-0.94(-1.28%)
Oct 22, 2020	69.30	71.86	69.17	73.28	11,264,978	+4.90(+7.16%)
Oct 21, 2020	71.34	71.61	68.34	68.38	6,144,946	-3.29(-4.59%)
Oct 20, 2020	72.26	73.37	71.57	71.68	2,711,917	+0.14(+0.19%)
Oct 19, 2020	74.00	74.11	71.51	71.54	2,208,309	-1.95(-2.65%)
Oct 16, 2020	73.43	74.10	72.83	73.49	3,870,400	+0.62(+0.85%)
Oct 15, 2020	71.97	73.00	71.27	72.87	3,103,380	-0.10(-0.14%)
Oct 14, 2020	73.92	74.41	72.87	72.97	1,713,788	-0.82(-1.11%)
Oct 13, 2020	73.64	74.83	73.16	73.78	2,132,413	-0.81(-1.08%)
Oct 12, 2020	74.03	75.20	73.57	74.59	2,216,533	+0.49(+0.66%)
Oct 09, 2020	75.37	75.76	73.48	74.10	1,868,848	-0.37(-0.50%)
Oct 08, 2020	72.90	74.57	71.95	74.47	2,198,501	+1.89(+2.61%)
Oct 07, 2020	71.31	73.09	71.31	72.58	2,962,541	+2.42(+3.45%)
Oct 06, 2020	73.28	74.19	69.79	70.16	3,098,441	-2.24(-3.09%)
Oct 05, 2020	70.74	72.55	70.21	72.39	3,273,807	+2.88(+4.14%)
Oct 02, 2020	66.35	70.20	65.89	69.52	2,903,959	+1.86(+2.76%)
Oct 01, 2020	67.70	69.86	66.15	67.65	3,016,315	+0.99(+1.49%)
Sep 30, 2020	65.85	68.22	65.61	66.66	2,972,760	+1.31(+2.00%)
Sep 29, 2020	66.04	66.46	64.70	65.35	2,318,427	-0.82(-1.23%)
Sep 28, 2020	66.00	67.14	64.91	66.17	1,848,056	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.34	2,146,545	+1.17(+1.85%)
Sep 24, 2020	63.21	64.35	61.65	63.17	3,583,553	-0.03(-0.04%)
Sep 23, 2020	65.17	66.13	63.08	63.20	4,752,326	-1.70(-2.62%)
Sep 22, 2020	66.13	67.03	63.59	64.90	3,436,499	-1.57(-2.36%)
Sep 21, 2020	67.60	68.14	65.71	66.46	4,262,927	-3.84(-5.46%)
Sep 18, 2020	70.28	71.28	69.58	70.31	3,285,684	-0.18(-0.25%)
Sep 17, 2020	69.35	71.89	69.00	70.48	3,438,018	-0.18(-0.25%)
Sep 16, 2020	68.13	71.30	66.98	70.66	3,981,952	+2.66(+3.92%)
Sep 15, 2020	69.04	69.33	67.42	68.00	2,880,401	-1.24(-1.80%)
Sep 14, 2020	66.68	69.65	66.53	69.24	3,834,956	+3.33(+5.05%)
Sep 11, 2020	64.48	66.09	63.98	65.91	2,385,217	+1.51(+2.35%)
Sep 10, 2020	66.05	67.30	64.28	64.40	2,831,488	-1.07(-1.63%)
Sep 09, 2020	66.14	66.14	64.74	65.46	2,775,568	+0.19(+0.30%)
Sep 08, 2020	67.12	67.28	65.22	65.27	3,637,273	-3.37(-4.91%)
Sep 04, 2020	67.11	69.09	66.27	68.64	5,402,584	+3.78(+5.82%)
Sep 03, 2020	64.93	66.68	64.05	64.86	2,494,459	+0.51(+0.79%)
Sep 02, 2020	63.45	64.70	63.23	64.35	1,585,046	+0.73(+1.15%)
Sep 01, 2020	63.00	64.42	62.62	63.62	1,643,024	-0.42(-0.65%)
Aug 31, 2020	65.84	65.98	63.96	64.03	3,281,328	-1.95(-2.95%)
Aug 28, 2020	64.98	66.06	64.49	65.98	3,862,315	+1.41(+2.18%)
Aug 27, 2020	61.40	64.89	61.35	64.57	4,202,199	+3.09(+5.02%)
Aug 26, 2020	62.07	62.26	60.98	61.48	1,931,843	-0.58(-0.94%)
Aug 25, 2020	63.40	64.06	61.57	62.07	2,119,660	-0.42(-0.67%)
Aug 24, 2020	59.54	62.56	59.30	62.49	2,819,421	+3.30(+5.58%)
Aug 21, 2020	59.64	60.12	58.80	59.18	1,735,389	-0.44(-0.73%)
Aug 20, 2020	59.86	60.13	59.19	59.62	2,742,970	-1.33(-2.18%)
Aug 19, 2020	60.84	62.03	60.35	60.95	2,690,543	+0.21(+0.35%)
Aug 18, 2020	62.28	62.28	60.59	60.73	2,944,586	-1.22(-1.98%)
Aug 17, 2020	64.27	64.41	61.94	61.96	3,138,263	-2.49(-3.86%)
Aug 14, 2020	62.32	64.90	61.56	64.44	3,187,585	+1.70(+2.71%)
Aug 13, 2020	62.37	63.62	61.97	62.74	3,196,049	-0.47(-0.75%)
Aug 12, 2020	65.86	66.70	62.17	63.22	2,797,778	-1.37(-2.13%)
Aug 11, 2020	64.55	66.68	64.35	64.59	3,391,675	+2.06(+3.29%)
Aug 10, 2020	61.32	63.02	61.22	62.53	2,922,608	+1.54(+2.52%)
Aug 07, 2020	58.37	61.26	57.75	60.99	4,131,711	+2.13(+3.62%)
Aug 06, 2020	59.28	60.49	58.64	58.86	3,110,450	-1.04(-1.73%)
Aug 05, 2020	59.26	60.09	58.76	59.90	2,345,395	+1.32(+2.26%)
Aug 04, 2020	58.53	59.03	58.02	58.57	1,974,364	-0.23(-0.39%)