Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.97	99.85	96.04	96.85	3,805,888	-2.40(-2.41%)
Jan 28, 2021	97.07	100.70	95.72	99.25	5,024,565	+3.86(+4.04%)
Jan 27, 2021	95.86	100.53	93.71	95.39	8,198,337	+2.56(+2.76%)
Jan 26, 2021	95.67	95.68	92.73	92.83	4,560,232	-2.42(-2.54%)
Jan 25, 2021	96.61	97.02	93.52	95.24	4,018,856	-2.61(-2.67%)
Jan 22, 2021	99.50	99.77	96.45	97.85	5,854,591	-2.97(-2.95%)
Jan 21, 2021	102.52	103.10	99.26	100.83	6,732,303	-2.64(-2.55%)
Jan 20, 2021	105.03	106.06	103.13	103.46	4,231,979	-1.38(-1.31%)
Jan 19, 2021	106.13	106.67	104.56	104.84	3,657,418	+0.31(+0.29%)
Jan 15, 2021	104.25	105.61	103.34	104.53	3,655,822	-1.74(-1.63%)
Jan 14, 2021	105.00	107.27	104.29	106.27	3,058,969	+2.16(+2.07%)
Jan 13, 2021	102.69	105.10	102.69	104.11	3,246,606	+1.23(+1.19%)
Jan 12, 2021	102.42	103.76	101.00	102.89	3,358,625	+1.35(+1.33%)
Jan 11, 2021	100.54	102.14	99.40	101.54	3,566,369	-1.16(-1.13%)
Jan 08, 2021	103.11	103.84	100.92	102.70	3,230,601	-0.16(-0.15%)
Jan 07, 2021	100.93	103.61	100.32	102.86	5,162,651	+3.11(+3.12%)
Jan 06, 2021	95.68	100.00	95.27	99.75	4,730,222	+6.73(+7.23%)
Jan 05, 2021	90.84	93.42	90.84	93.02	2,332,009	+2.14(+2.35%)
Jan 04, 2021	92.64	92.88	90.09	90.89	3,692,126	-0.94(-1.02%)
Dec 31, 2020		91.82	91.82	91.82	1,512,686	+0.90(+0.99%)
Dec 30, 2020	89.64	91.02	89.15	90.92	1,512,686	+1.58(+1.77%)
Dec 29, 2020	90.63	90.82	88.68	89.34	2,048,244	-1.27(-1.40%)
Dec 28, 2020	90.87	92.08	90.51	90.62	2,301,973	+0.23(+0.26%)
Dec 24, 2020	90.10	90.50	88.98	90.38	1,033,555	+0.45(+0.50%)
Dec 23, 2020	89.16	90.88	88.94	89.94	1,904,720	+1.70(+1.93%)
Dec 22, 2020	88.66	89.31	88.22	88.24	3,197,674	-0.28(-0.31%)
Dec 21, 2020	86.95	89.75	85.66	88.52	5,177,153	+3.46(+4.06%)
Dec 18, 2020	87.28	87.28	84.58	85.06	4,674,738	-2.33(-2.67%)
Dec 17, 2020	87.20	87.62	86.44	87.39	1,961,893	+0.46(+0.52%)
Dec 16, 2020	86.59	87.35	85.20	86.94	2,404,949	+0.85(+0.98%)
Dec 15, 2020	85.15	86.10	83.34	86.09	2,421,612	+2.10(+2.50%)
Dec 14, 2020	86.82	87.27	83.85	83.99	4,131,389	-1.63(-1.90%)
Dec 11, 2020	86.27	86.71	84.60	85.62	3,274,631	-2.32(-2.64%)
Dec 10, 2020	86.70	88.52	85.55	87.94	3,164,885	-0.23(-0.26%)
Dec 09, 2020	86.33	88.58	86.17	88.17	4,951,793	+2.12(+2.46%)
Dec 08, 2020	84.90	86.59	84.87	86.06	3,110,407	-0.31(-0.35%)
Dec 07, 2020	86.39	86.58	84.54	86.36	2,969,512	+0.68(+0.79%)
Dec 04, 2020	85.49	86.53	84.41	85.68	2,355,185	+0.89(+1.05%)
Dec 03, 2020	84.81	85.72	84.05	84.79	2,285,815	-0.10(-0.12%)
Dec 02, 2020	82.12	85.39	81.95	84.89	3,071,329	+1.57(+1.88%)
Dec 01, 2020	81.75	84.41	81.58	83.32	2,963,758	+3.77(+4.74%)
Nov 30, 2020	83.29	83.56	79.11	79.55	4,760,901	-1.97(-2.42%)
Nov 27, 2020	82.84	83.21	81.36	81.52	2,303,082	-1.99(-2.38%)
Nov 25, 2020	83.63	83.84	81.43	83.51	3,547,526	-1.36(-1.60%)
Nov 24, 2020	83.18	85.54	82.45	84.87	3,484,065	+3.79(+4.67%)
Nov 23, 2020	79.11	81.52	78.66	81.08	2,394,977	+3.44(+4.43%)
Nov 20, 2020	78.43	79.02	77.13	77.64	3,718,583	-1.31(-1.66%)
Nov 19, 2020	78.72	79.31	77.72	78.95	4,965,740	-0.58(-0.72%)
Nov 18, 2020	81.96	83.04	79.46	79.53	2,886,041	-2.00(-2.45%)
Nov 17, 2020	80.91	82.31	79.41	81.52	1,969,270	-0.79(-0.96%)
Nov 16, 2020	83.59	84.17	81.39	82.31	2,223,249	+1.77(+2.20%)
Nov 13, 2020	78.38	81.07	78.38	80.54	2,454,547	+2.90(+3.73%)
Nov 12, 2020	77.35	78.57	76.66	77.64	2,291,702	-1.01(-1.29%)
Nov 11, 2020	80.90	81.24	77.77	78.65	2,916,505	-1.87(-2.32%)
Nov 10, 2020	81.06	82.31	79.67	80.52	2,840,346	-0.25(-0.31%)
Nov 09, 2020	79.25	83.88	78.75	80.77	6,102,316	+8.53(+11.80%)
Nov 06, 2020	73.45	74.12	71.63	72.24	2,755,323	-0.77(-1.06%)
Nov 05, 2020	70.93	73.49	70.69	73.01	2,472,579	+2.92(+4.17%)
Nov 04, 2020	70.50	72.17	67.77	70.09	3,437,699	-1.87(-2.60%)
Nov 03, 2020	71.70	73.13	71.28	71.97	2,862,622	+1.75(+2.50%)