Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	57.50	58.69	57.10	57.97	4,385,115	+0.19(+0.34%)
Jun 29, 2020	57.27	58.33	56.27	57.77	3,737,372	+1.13(+1.99%)
Jun 26, 2020	60.70	60.70	56.35	56.64	9,413,602	-5.45(-8.77%)
Jun 25, 2020	60.07	62.41	59.31	62.09	4,596,752	+1.46(+2.41%)
Jun 24, 2020	63.39	63.39	60.19	60.63	4,026,240	-3.81(-5.91%)
Jun 23, 2020	64.43	65.01	63.74	64.43	2,555,596	+1.18(+1.86%)
Jun 22, 2020	63.52	64.97	62.89	63.26	4,099,785	+0.21(+0.34%)
Jun 19, 2020	66.39	66.39	62.34	63.04	6,495,241	-1.77(-2.73%)
Jun 18, 2020	65.27	66.38	64.29	64.81	3,867,450	-1.38(-2.08%)
Jun 17, 2020	68.15	68.49	65.96	66.19	3,186,815	-1.97(-2.89%)
Jun 16, 2020	69.54	69.80	65.22	68.17	5,787,795	+2.25(+3.41%)
Jun 15, 2020	61.59	66.87	61.27	65.92	4,367,530	+0.50(+0.76%)
Jun 12, 2020	65.07	65.48	62.13	65.42	5,585,365	+4.18(+6.82%)
Jun 11, 2020	61.78	64.98	61.15	61.24	6,940,437	-5.26(-7.91%)
Jun 10, 2020	72.08	72.59	66.50	66.50	8,410,113	-6.18(-8.50%)
Jun 09, 2020	71.32	73.48	70.81	72.68	4,181,420	-1.42(-1.91%)
Jun 08, 2020	75.23	76.08	73.11	74.09	7,581,640	+0.91(+1.24%)
Jun 05, 2020	78.42	78.92	72.52	73.19	8,151,199	+1.73(+2.42%)
Jun 04, 2020	68.51	71.46	67.35	71.45	4,716,433	+2.60(+3.78%)
Jun 03, 2020	67.58	69.62	67.02	68.85	6,150,925	+3.19(+4.85%)
Jun 02, 2020	65.03	67.13	64.22	65.67	6,001,739	+1.77(+2.77%)
Jun 01, 2020	63.53	65.09	62.86	63.90	4,971,017	+0.88(+1.40%)
May 29, 2020	62.05	63.91	60.96	63.02	9,908,652	-0.46(-0.73%)
May 28, 2020	66.61	66.72	62.87	63.48	6,651,595	-2.17(-3.30%)
May 27, 2020	65.08	66.10	62.81	65.65	6,425,323	+4.71(+7.72%)
May 26, 2020	59.51	61.82	58.88	60.94	5,584,377	+5.18(+9.28%)
May 22, 2020	56.33	56.83	55.22	55.76	3,936,316	-0.66(-1.17%)
May 21, 2020	56.86	57.46	55.89	56.42	3,010,448	-0.52(-0.91%)
May 20, 2020	57.19	58.21	56.41	56.94	5,346,997	+1.14(+2.04%)
May 19, 2020	57.90	58.36	55.73	55.80	5,028,300	-2.92(-4.97%)
May 18, 2020	57.80	59.26	56.98	58.72	5,110,800	+4.97(+9.25%)
May 15, 2020	53.84	55.06	53.02	53.75	3,627,734	-1.05(-1.91%)
May 14, 2020	48.72	54.79	48.08	54.79	9,061,831	+4.81(+9.62%)
May 13, 2020	52.81	53.15	49.67	49.99	6,093,413	-3.83(-7.11%)
May 12, 2020	55.57	56.70	53.75	53.81	5,907,933	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.21	55.11	4,775,720	-2.50(-4.34%)
May 08, 2020	57.35	57.86	56.59	57.61	3,244,219	+1.65(+2.95%)
May 07, 2020	54.84	57.53	54.84	55.96	4,581,745	+2.14(+3.98%)
May 06, 2020	56.60	56.93	53.64	53.82	4,639,401	-2.27(-4.05%)
May 05, 2020	59.23	59.74	55.73	56.09	9,716,697	-0.58(-1.02%)
May 04, 2020	54.74	57.39	53.61	56.67	9,099,666	+0.01(+0.02%)
May 01, 2020	57.20	57.20	55.35	56.66	6,792,024	-2.93(-4.91%)
Apr 30, 2020	61.79	62.81	59.54	59.58	9,153,156	-4.59(-7.15%)
Apr 29, 2020	64.06	65.76	61.68	64.18	14,506,179	+5.52(+9.41%)
Apr 28, 2020	57.86	59.73	57.19	58.66	8,510,487	+4.20(+7.70%)
Apr 27, 2020	52.33	54.71	52.33	54.46	6,597,719	+2.80(+5.41%)
Apr 24, 2020	50.40	52.70	49.69	51.66	9,979,032	+3.26(+6.73%)
Apr 23, 2020	47.38	49.27	47.38	48.41	5,715,803	+1.00(+2.12%)
Apr 22, 2020	48.91	49.16	46.93	47.40	5,251,924	+0.33(+0.70%)
Apr 21, 2020	47.28	49.16	46.78	47.07	5,644,240	-2.49(-5.03%)
Apr 20, 2020	48.19	51.07	47.33	49.56	4,332,884	-0.70(-1.39%)
Apr 17, 2020	48.74	50.75	48.58	50.26	5,721,464	+4.25(+9.24%)
Apr 16, 2020	48.16	48.16	45.46	46.01	5,357,131	-2.38(-4.92%)
Apr 15, 2020	47.39	48.63	45.79	48.40	6,542,542	-2.52(-4.95%)
Apr 14, 2020	53.36	53.96	49.91	50.92	5,210,115	-1.07(-2.05%)
Apr 13, 2020	55.20	55.25	51.23	51.98	5,057,252	-3.32(-6.01%)
Apr 09, 2020	55.90	57.95	54.49	55.31	8,296,894	+3.12(+5.98%)
Apr 08, 2020	50.06	52.52	49.34	52.19	5,674,286	+3.51(+7.20%)
Apr 07, 2020	50.32	53.70	48.53	48.68	6,608,837	+3.21(+7.06%)
Apr 06, 2020	42.58	46.16	42.13	45.47	6,349,993	+6.58(+16.91%)
Apr 03, 2020	40.28	40.38	36.71	38.89	6,979,290	-1.53(-3.78%)
Apr 02, 2020	40.25	42.19	39.63	40.42	5,932,269	-0.69(-1.68%)