Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	89.87	90.66	88.18	88.32	2,500,960	-1.45(-1.61%)
Sep 29, 2022	89.44	90.52	88.10	89.77	2,570,475	-1.30(-1.43%)
Sep 28, 2022	88.22	91.66	87.60	91.07	3,635,532	+3.50(+3.99%)
Sep 27, 2022	89.10	89.55	86.50	87.57	2,855,294	+0.09(+0.10%)
Sep 26, 2022	89.07	90.70	87.05	87.49	2,659,623	-2.38(-2.64%)
Sep 23, 2022	89.82	91.03	88.34	89.86	2,655,276	-1.62(-1.77%)
Sep 22, 2022	95.46	95.78	91.37	91.48	2,553,094	-3.85(-4.04%)
Sep 21, 2022	97.79	99.08	95.25	95.33	3,533,724	-1.80(-1.85%)
Sep 20, 2022	96.78	97.35	95.41	97.13	2,957,353	-1.06(-1.08%)
Sep 19, 2022	95.91	98.55	95.62	98.20	2,034,855	+0.77(+0.79%)
Sep 16, 2022	97.32	97.94	95.27	97.43	5,874,633	-1.04(-1.06%)
Sep 15, 2022	96.72	100.41	96.65	98.48	3,414,746	+2.03(+2.11%)
Sep 14, 2022	97.30	97.37	94.41	96.44	3,496,385	-0.37(-0.39%)
Sep 13, 2022	101.50	101.89	96.63	96.82	3,255,194	-8.38(-7.97%)
Sep 12, 2022	105.10	106.72	104.59	105.20	2,305,056	+1.41(+1.36%)
Sep 09, 2022	103.00	104.40	102.50	103.79	1,801,119	+1.80(+1.77%)
Sep 08, 2022	99.51	102.11	98.09	101.99	2,277,468	+1.48(+1.48%)
Sep 07, 2022	97.44	100.81	97.44	100.51	2,532,527	+2.61(+2.66%)
Sep 06, 2022	100.27	100.55	96.90	97.90	2,351,934	-1.96(-1.97%)
Sep 02, 2022	102.26	102.97	99.32	99.87	1,944,896	-0.57(-0.56%)
Sep 01, 2022	100.91	101.05	97.99	100.43	2,104,523	-0.97(-0.95%)
Aug 31, 2022	102.87	103.42	101.25	101.40	2,970,078	-0.97(-0.95%)
Aug 30, 2022	103.46	103.51	101.56	102.37	1,609,905	-0.35(-0.34%)
Aug 29, 2022	104.30	104.38	102.16	102.72	2,431,186	-2.51(-2.39%)
Aug 26, 2022	109.24	109.63	105.09	105.23	2,308,818	-3.68(-3.38%)
Aug 25, 2022	106.54	108.93	105.95	108.91	1,633,774	+3.16(+2.99%)
Aug 24, 2022	105.26	106.56	104.29	105.75	1,735,247	+0.53(+0.50%)
Aug 23, 2022	105.14	106.68	104.62	105.22	1,888,608	+0.78(+0.74%)
Aug 22, 2022	105.25	105.36	103.38	104.45	2,368,315	-3.08(-2.86%)
Aug 19, 2022	108.04	108.38	107.16	107.52	2,251,301	-1.57(-1.44%)
Aug 18, 2022	109.04	109.49	108.10	109.09	1,773,432	+0.23(+0.21%)
Aug 17, 2022	108.42	109.48	107.35	108.86	2,048,185	-1.77(-1.60%)
Aug 16, 2022	108.77	111.10	107.97	110.64	2,292,231	+1.72(+1.58%)
Aug 15, 2022	108.35	109.42	107.44	108.91	2,429,959	-1.99(-1.80%)
Aug 12, 2022	111.48	111.48	109.77	110.90	1,664,163	+0.45(+0.41%)
Aug 11, 2022	110.18	111.68	109.55	110.45	2,729,180	+2.42(+2.24%)
Aug 10, 2022	104.52	108.68	103.97	108.03	3,632,003	+6.09(+5.98%)
Aug 09, 2022	103.42	103.50	101.19	101.94	1,895,749	-1.38(-1.34%)
Aug 08, 2022	102.53	105.00	102.49	103.31	3,016,988	+1.43(+1.40%)
Aug 05, 2022	101.02	102.59	100.68	101.89	2,562,596	+0.04(+0.04%)
Aug 04, 2022	102.39	102.88	101.11	101.85	3,487,525	-2.07(-1.99%)
Aug 03, 2022	103.30	104.36	102.60	103.92	1,630,637	+2.02(+1.98%)
Aug 02, 2022	103.71	103.92	101.81	101.90	2,317,856	-2.66(-2.54%)
Aug 01, 2022	103.31	104.83	101.04	104.56	1,991,888	-0.09(-0.09%)
Jul 29, 2022	102.84	104.90	102.53	104.65	2,483,379	+2.02(+1.97%)
Jul 28, 2022	103.65	104.18	100.10	102.63	3,611,141	-1.17(-1.13%)
Jul 27, 2022	102.47	104.38	101.43	103.80	2,743,901	+2.46(+2.43%)
Jul 26, 2022	104.34	105.20	101.33	101.34	2,489,333	-4.36(-4.12%)
Jul 25, 2022	104.53	106.48	102.78	105.70	2,556,156	+1.91(+1.84%)
Jul 22, 2022	104.23	106.61	102.46	103.79	4,411,361	-5.09(-4.67%)
Jul 21, 2022	107.86	109.18	106.20	108.88	3,680,846	-0.47(-0.43%)
Jul 20, 2022	107.24	109.52	107.15	109.35	2,195,841	+1.66(+1.54%)
Jul 19, 2022	105.22	108.41	104.93	107.69	2,613,756	+2.41(+2.29%)
Jul 18, 2022	105.24	107.91	104.54	105.28	3,587,824	+2.23(+2.16%)
Jul 15, 2022	101.50	103.84	99.46	103.05	4,362,383	+4.48(+4.54%)
Jul 14, 2022	97.84	99.53	97.17	98.57	2,926,613	-1.98(-1.97%)
Jul 13, 2022	100.00	101.26	97.95	100.55	2,166,207	-1.44(-1.41%)
Jul 12, 2022	99.10	103.97	98.86	101.99	2,634,457	-0.12(-0.12%)
Jul 11, 2022	102.31	103.77	101.82	102.12	1,872,539	-1.37(-1.33%)
Jul 08, 2022	104.34	105.20	102.33	103.49	1,972,296	-0.22(-0.21%)
Jul 07, 2022	102.95	104.34	101.84	103.71	2,641,261	+2.67(+2.64%)
Jul 06, 2022	101.25	102.60	100.01	101.04	1,654,395	-0.59(-0.58%)
Jul 05, 2022	98.79	101.66	97.66	101.63	1,983,628	-0.15(-0.15%)