Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.96	99.84	96.03	96.84	3,806,375	-2.40(-2.41%)
Jan 28, 2021	97.06	100.68	95.70	99.23	5,025,208	+3.85(+4.04%)
Jan 27, 2021	95.84	100.52	93.70	95.38	8,199,387	+2.56(+2.76%)
Jan 26, 2021	95.66	95.67	92.71	92.82	4,560,815	-2.41(-2.54%)
Jan 25, 2021	96.60	97.00	93.51	95.23	4,019,371	-2.61(-2.67%)
Jan 22, 2021	99.48	99.76	96.44	97.84	5,855,340	-2.97(-2.95%)
Jan 21, 2021	102.50	103.09	99.24	100.81	6,733,165	-2.64(-2.55%)
Jan 20, 2021	105.02	106.05	103.12	103.45	4,232,521	-1.38(-1.31%)
Jan 19, 2021	106.12	106.66	104.55	104.83	3,657,886	+0.31(+0.29%)
Jan 15, 2021	104.24	105.60	103.33	104.52	3,656,290	-1.74(-1.63%)
Jan 14, 2021	104.98	107.26	104.28	106.26	3,059,361	+2.16(+2.07%)
Jan 13, 2021	102.68	105.09	102.68	104.10	3,247,022	+1.23(+1.19%)
Jan 12, 2021	102.41	103.75	100.99	102.88	3,359,055	+1.35(+1.33%)
Jan 11, 2021	100.53	102.12	99.38	101.53	3,566,825	-1.16(-1.13%)
Jan 08, 2021	103.10	103.82	100.91	102.69	3,231,015	-0.16(-0.15%)
Jan 07, 2021	100.92	103.60	100.31	102.85	5,163,312	+3.11(+3.12%)
Jan 06, 2021	95.67	99.99	95.26	99.74	4,730,828	+6.72(+7.23%)
Jan 05, 2021	90.83	93.41	90.83	93.01	2,332,307	+2.14(+2.35%)
Jan 04, 2021	92.63	92.87	90.08	90.87	3,692,599	-0.94(-1.02%)
Dec 31, 2020		91.81	91.81	91.81	1,512,879	+0.90(+0.99%)
Dec 30, 2020	89.63	91.00	89.14	90.91	1,512,879	+1.58(+1.77%)
Dec 29, 2020	90.61	90.81	88.67	89.33	2,048,506	-1.27(-1.40%)
Dec 28, 2020	90.86	92.06	90.50	90.61	2,302,268	+0.23(+0.26%)
Dec 24, 2020	90.09	90.48	88.97	90.37	1,033,688	+0.45(+0.50%)
Dec 23, 2020	89.15	90.87	88.93	89.93	1,904,964	+1.70(+1.93%)
Dec 22, 2020	88.65	89.30	88.21	88.23	3,198,084	-0.28(-0.31%)
Dec 21, 2020	86.94	89.74	85.65	88.51	5,177,816	+3.46(+4.06%)
Dec 18, 2020	87.27	87.27	84.57	85.05	4,675,336	-2.33(-2.67%)
Dec 17, 2020	87.19	87.61	86.43	87.38	1,962,144	+0.46(+0.52%)
Dec 16, 2020	86.57	87.34	85.19	86.93	2,405,256	+0.85(+0.98%)
Dec 15, 2020	85.13	86.09	83.33	86.08	2,421,922	+2.10(+2.50%)
Dec 14, 2020	86.81	87.26	83.83	83.98	4,131,918	-1.63(-1.90%)
Dec 11, 2020	86.26	86.70	84.59	85.61	3,275,050	-2.32(-2.64%)
Dec 10, 2020	86.69	88.51	85.54	87.93	3,165,290	-0.23(-0.26%)
Dec 09, 2020	86.31	88.57	86.16	88.16	4,952,427	+2.12(+2.46%)
Dec 08, 2020	84.89	86.58	84.86	86.05	3,110,805	-0.31(-0.35%)
Dec 07, 2020	86.38	86.57	84.53	86.35	2,969,892	+0.68(+0.79%)
Dec 04, 2020	85.48	86.52	84.40	85.67	2,355,486	+0.89(+1.05%)
Dec 03, 2020	84.80	85.71	84.04	84.78	2,286,107	-0.10(-0.12%)
Dec 02, 2020	82.11	85.38	81.94	84.88	3,071,722	+1.57(+1.88%)
Dec 01, 2020	81.74	84.40	81.57	83.31	2,964,137	+3.77(+4.74%)
Nov 30, 2020	83.28	83.55	79.10	79.54	4,761,511	-1.97(-2.42%)
Nov 27, 2020	82.83	83.20	81.35	81.51	2,303,377	-1.99(-2.38%)
Nov 25, 2020	83.62	83.83	81.42	83.50	3,547,980	-1.36(-1.60%)
Nov 24, 2020	83.17	85.52	82.44	84.86	3,484,511	+3.79(+4.67%)
Nov 23, 2020	79.10	81.51	78.65	81.07	2,395,283	+3.44(+4.43%)
Nov 20, 2020	78.42	79.01	77.12	77.63	3,719,059	-1.31(-1.66%)
Nov 19, 2020	78.71	79.30	77.71	78.94	4,966,376	-0.58(-0.72%)
Nov 18, 2020	81.95	83.03	79.45	79.52	2,886,411	-2.00(-2.45%)
Nov 17, 2020	80.90	82.30	79.40	81.51	1,969,523	-0.79(-0.96%)
Nov 16, 2020	83.58	84.16	81.38	82.30	2,223,534	+1.77(+2.20%)
Nov 13, 2020	78.37	81.06	78.37	80.53	2,454,861	+2.90(+3.73%)
Nov 12, 2020	77.34	78.56	76.65	77.63	2,291,995	-1.01(-1.29%)
Nov 11, 2020	80.89	81.23	77.76	78.64	2,916,879	-1.87(-2.32%)
Nov 10, 2020	81.05	82.30	79.66	80.51	2,840,709	-0.25(-0.31%)
Nov 09, 2020	79.24	83.87	78.74	80.76	6,103,097	+8.53(+11.80%)
Nov 06, 2020	73.44	74.11	71.63	72.23	2,755,676	-0.77(-1.06%)
Nov 05, 2020	70.92	73.48	70.69	73.00	2,472,896	+2.92(+4.17%)
Nov 04, 2020	70.49	72.16	67.76	70.08	3,438,139	-1.87(-2.60%)
Nov 03, 2020	71.69	73.13	71.27	71.96	2,862,989	+1.75(+2.50%)