Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.24	79.59	78.62	79.00	2,060,302	+0.36(+0.46%)
Aug 29, 2019	78.09	79.00	78.02	78.63	2,041,261	+1.49(+1.93%)
Aug 28, 2019	75.48	77.39	75.40	77.15	1,993,933	+1.35(+1.78%)
Aug 27, 2019	77.36	77.55	75.36	75.80	2,113,806	-1.07(-1.39%)
Aug 26, 2019	76.20	76.90	75.83	76.86	1,566,787	+1.07(+1.41%)
Aug 23, 2019	77.63	78.33	75.40	75.80	2,382,012	-2.39(-3.06%)
Aug 22, 2019	78.65	79.16	77.74	78.19	2,274,846	-0.26(-0.34%)
Aug 21, 2019	78.76	78.96	78.23	78.45	1,177,066	+0.73(+0.94%)
Aug 20, 2019	78.92	79.03	77.62	77.72	2,015,400	-1.60(-2.01%)
Aug 19, 2019	79.21	79.75	78.66	79.32	2,265,834	+1.34(+1.72%)
Aug 16, 2019	77.07	78.22	76.87	77.98	1,994,622	+1.67(+2.19%)
Aug 15, 2019	76.55	77.59	75.94	76.31	2,322,515	+0.20(+0.26%)
Aug 14, 2019	77.71	78.22	76.06	76.11	3,314,205	-3.43(-4.31%)
Aug 13, 2019	77.99	80.21	77.82	79.54	3,373,855	+1.39(+1.77%)
Aug 12, 2019	79.03	79.43	77.80	78.15	1,878,526	-1.84(-2.30%)
Aug 09, 2019	80.59	80.80	79.54	79.99	2,193,745	-0.96(-1.18%)
Aug 08, 2019	80.62	81.60	80.20	80.95	2,848,389	+0.74(+0.92%)
Aug 07, 2019	78.92	80.43	77.85	80.21	3,097,076	-0.32(-0.40%)
Aug 06, 2019	79.48	80.64	78.33	80.53	3,081,218	+1.53(+1.94%)
Aug 05, 2019	80.42	80.78	78.30	79.00	3,496,767	-2.95(-3.59%)
Aug 02, 2019	82.72	82.72	80.51	81.94	3,072,471	-0.96(-1.16%)
Aug 01, 2019	83.92	85.03	82.69	82.90	3,873,263	-1.02(-1.21%)
Jul 31, 2019	82.90	84.81	82.57	83.92	5,619,612	+1.10(+1.33%)
Jul 30, 2019	83.06	83.54	81.08	82.82	13,508,283	-5.18(-5.89%)
Jul 29, 2019	89.01	89.24	87.70	88.00	2,668,891	-1.05(-1.18%)
Jul 26, 2019	87.16	89.55	86.80	89.06	3,547,552	+1.98(+2.27%)
Jul 25, 2019	87.94	87.96	86.76	87.08	2,673,672	-0.93(-1.05%)
Jul 24, 2019	85.59	88.19	85.12	88.00	4,344,629	+2.34(+2.73%)
Jul 23, 2019	83.47	85.81	83.36	85.66	2,506,203	+2.38(+2.86%)
Jul 22, 2019	82.19	83.73	82.03	83.28	3,212,681	+0.97(+1.18%)
Jul 19, 2019	83.56	83.66	81.93	82.31	4,535,100	+1.72(+2.13%)
Jul 18, 2019	80.17	80.98	79.76	80.59	3,174,202	+0.52(+0.65%)
Jul 17, 2019	81.31	81.58	80.04	80.08	2,064,977	-1.58(-1.93%)
Jul 16, 2019	81.86	82.19	81.30	81.66	2,500,337	+0.16(+0.20%)
Jul 15, 2019	82.97	82.97	81.17	81.49	2,318,014	-1.20(-1.45%)
Jul 12, 2019	82.73	82.96	82.24	82.69	1,651,750	+0.33(+0.40%)
Jul 11, 2019	82.27	82.82	81.88	82.37	1,643,149	+0.50(+0.61%)
Jul 10, 2019	83.74	84.13	81.72	81.87	2,748,353	-1.93(-2.31%)
Jul 09, 2019	82.65	83.95	82.64	83.80	2,183,353	+0.44(+0.53%)
Jul 08, 2019	83.60	83.95	83.06	83.36	1,552,583	-0.67(-0.80%)
Jul 05, 2019	84.44	84.56	83.49	84.03	1,219,154	-0.41(-0.48%)
Jul 03, 2019	83.34	84.44	83.13	84.44	1,428,294	+1.72(+2.07%)
Jul 02, 2019	83.36	83.51	82.29	82.72	1,803,855	-0.85(-1.02%)
Jul 01, 2019	83.81	84.29	82.84	83.57	1,909,050	+1.18(+1.43%)
Jun 28, 2019	81.91	82.71	81.12	82.39	3,476,077	+1.28(+1.58%)
Jun 27, 2019	81.35	82.07	80.80	81.11	1,585,470	-0.05(-0.06%)
Jun 26, 2019	80.81	81.46	80.49	81.16	1,716,971	+0.51(+0.63%)
Jun 25, 2019	80.42	81.47	79.97	80.65	2,047,520	+0.09(+0.11%)
Jun 24, 2019	82.63	82.79	79.90	80.56	3,345,982	-2.54(-3.06%)
Jun 21, 2019	83.29	83.86	82.48	83.10	3,519,028	-0.10(-0.12%)
Jun 20, 2019	83.14	83.48	82.17	83.20	1,503,675	+1.04(+1.27%)
Jun 19, 2019	83.01	83.57	81.92	82.16	1,889,344	-0.74(-0.89%)
Jun 18, 2019	81.72	83.42	81.63	82.89	2,429,053	+1.22(+1.49%)
Jun 17, 2019	82.24	82.67	81.48	81.68	1,560,362	-0.56(-0.68%)
Jun 14, 2019	82.63	82.63	81.34	82.24	1,442,721	-0.18(-0.22%)
Jun 13, 2019	82.27	83.03	82.17	82.42	1,446,369	+0.20(+0.24%)
Jun 12, 2019	82.97	83.27	81.73	82.22	1,113,452	-0.72(-0.86%)
Jun 11, 2019	82.91	83.75	82.61	82.94	1,315,451	+0.83(+1.01%)
Jun 10, 2019	82.56	83.30	82.05	82.11	1,544,953	+0.15(+0.19%)
Jun 07, 2019	81.87	82.58	81.76	81.96	1,427,412	-0.09(-0.11%)
Jun 06, 2019	81.54	82.33	81.37	82.05	1,623,630	+0.42(+0.51%)
Jun 05, 2019	81.72	81.90	80.37	81.63	1,835,555	-0.02(-0.02%)
Jun 04, 2019	80.24	81.67	79.90	81.65	2,254,776	+2.58(+3.26%)