Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)
Jul 01, 2021	145.34	147.71	144.97	146.85	3,589,534	+2.30(+1.59%)
Jun 30, 2021	143.62	145.05	143.56	144.56	2,816,779	+0.51(+0.35%)
Jun 29, 2021	147.06	147.95	143.74	144.05	2,301,803	-1.73(-1.19%)
Jun 28, 2021	148.97	149.53	145.12	145.78	2,881,792	-3.73(-2.49%)
Jun 25, 2021	150.02	151.39	149.32	149.51	4,535,510	+2.26(+1.54%)
Jun 24, 2021	147.27	147.81	145.22	147.25	2,223,325	+1.12(+0.77%)
Jun 23, 2021	145.42	147.28	144.88	146.13	2,174,639	+1.38(+0.96%)
Jun 22, 2021	144.19	145.70	142.84	144.74	2,529,572	+0.00(+0.00%)
Jun 21, 2021	141.62	144.84	141.31	144.74	3,076,090	+4.55(+3.25%)
Jun 18, 2021	139.80	140.58	137.86	140.19	8,971,710	-3.30(-2.30%)
Jun 17, 2021	152.76	152.87	141.51	143.49	4,666,626	-8.08(-5.33%)
Jun 16, 2021	150.86	152.61	149.32	151.57	3,360,995	+0.08(+0.06%)
Jun 15, 2021	148.94	152.04	148.32	151.49	2,985,087	+3.18(+2.14%)
Jun 14, 2021	149.89	150.27	146.87	148.31	3,609,333	-1.81(-1.21%)
Jun 11, 2021	148.77	150.16	148.68	150.12	4,095,091	+1.78(+1.20%)
Jun 10, 2021	152.31	153.12	148.21	148.34	3,970,747	-1.74(-1.16%)
Jun 09, 2021	151.95	151.96	148.86	150.08	3,534,980	-1.99(-1.31%)
Jun 08, 2021	152.04	153.11	150.49	152.07	3,759,918	-0.77(-0.50%)
Jun 07, 2021	152.79	154.48	151.94	152.84	3,449,856	-2.53(-1.63%)
Jun 04, 2021	156.85	156.99	154.22	155.37	3,088,996	-0.03(-0.02%)
Jun 03, 2021	154.25	156.38	153.55	155.40	2,689,933	+0.35(+0.22%)
Jun 02, 2021	156.06	156.43	154.16	155.05	3,316,772	-0.31(-0.20%)
Jun 01, 2021	153.18	155.71	153.01	155.36	4,481,673	+5.11(+3.40%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)