Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.57	95.63	89.59	94.75	5,545,580	+1.28(+1.36%)
Apr 27, 2023	92.56	94.46	91.60	93.48	5,177,516	+1.53(+1.66%)
Apr 26, 2023	92.71	93.47	91.10	91.95	2,361,788	-0.52(-0.56%)
Apr 25, 2023	92.40	93.31	92.09	92.47	2,705,745	-1.35(-1.44%)
Apr 24, 2023	93.97	94.19	93.31	93.82	1,442,063	-0.24(-0.26%)
Apr 21, 2023	94.34	94.63	92.70	94.06	2,609,038	-0.66(-0.70%)
Apr 20, 2023	95.14	95.14	93.73	94.73	2,307,524	-1.98(-2.04%)
Apr 19, 2023	95.53	97.07	94.41	96.70	2,250,086	+1.70(+1.79%)
Apr 18, 2023	95.44	95.47	93.68	95.00	2,617,898	-0.27(-0.29%)
Apr 17, 2023	93.01	95.30	91.54	95.27	2,572,747	+1.22(+1.29%)
Apr 14, 2023	95.22	95.92	93.42	94.05	2,826,877	+0.68(+0.73%)
Apr 13, 2023	93.06	94.00	92.06	93.37	2,504,452	+0.19(+0.20%)
Apr 12, 2023	96.69	96.89	92.81	93.19	3,511,065	-2.67(-2.78%)
Apr 11, 2023	93.62	96.56	93.06	95.86	2,977,732	+3.13(+3.37%)
Apr 10, 2023	90.96	92.94	90.03	92.73	2,486,957	+0.28(+0.31%)
Apr 06, 2023	92.42	93.18	91.90	92.45	2,100,848	+0.09(+0.09%)
Apr 05, 2023	93.10	93.10	90.51	92.36	2,930,467	-1.74(-1.85%)
Apr 04, 2023	94.90	95.38	92.56	94.10	3,005,514	+0.30(+0.32%)
Apr 03, 2023	93.54	94.83	92.76	93.80	2,115,604	+0.16(+0.17%)
Mar 31, 2023	92.46	93.84	91.56	93.64	2,602,112	+1.93(+2.10%)
Mar 30, 2023	93.02	93.80	91.52	91.72	3,502,528	+0.06(+0.06%)
Mar 29, 2023	90.53	91.77	89.85	91.66	2,700,460	+2.92(+3.29%)
Mar 28, 2023	88.34	89.97	88.32	88.74	1,993,956	-0.61(-0.69%)
Mar 27, 2023	90.84	91.33	88.26	89.35	2,533,175	+1.27(+1.44%)
Mar 24, 2023	85.80	88.28	84.57	88.08	3,151,673	+0.53(+0.60%)
Mar 23, 2023	88.95	90.40	85.99	87.56	4,707,362	-1.07(-1.21%)
Mar 22, 2023	92.32	92.90	88.58	88.63	2,762,073	-3.46(-3.75%)
Mar 21, 2023	91.44	93.33	90.91	92.09	4,477,639	+4.21(+4.79%)
Mar 20, 2023	88.58	91.15	87.30	87.88	5,085,672	+0.52(+0.59%)
Mar 17, 2023	90.19	90.22	87.09	87.36	6,896,929	-3.75(-4.12%)
Mar 16, 2023	88.51	92.14	87.10	91.11	4,090,450	+0.61(+0.68%)
Mar 15, 2023	89.15	90.61	87.22	90.50	7,132,685	-3.06(-3.27%)
Mar 14, 2023	94.38	96.61	91.66	93.56	5,541,100	+2.68(+2.95%)
Mar 13, 2023	92.20	93.57	88.25	90.88	7,533,452	-4.74(-4.96%)
Mar 10, 2023	97.01	98.78	93.93	95.62	5,821,366	-2.68(-2.72%)
Mar 09, 2023	101.94	102.33	97.98	98.30	2,865,520	-3.90(-3.81%)
Mar 08, 2023	103.28	103.99	101.49	102.19	2,401,303	-0.56(-0.54%)
Mar 07, 2023	105.07	105.60	102.41	102.75	2,898,891	-2.91(-2.76%)
Mar 06, 2023	106.76	107.38	105.26	105.66	1,805,890	-1.25(-1.17%)
Mar 03, 2023	106.30	107.48	105.39	106.91	1,771,832	+1.55(+1.47%)
Mar 02, 2023	103.89	105.70	103.07	105.36	2,237,238	-0.38(-0.36%)
Mar 01, 2023	106.63	106.95	105.26	105.74	2,029,280	-0.49(-0.46%)
Feb 28, 2023	106.58	107.70	106.16	106.23	2,851,234	+0.05(+0.05%)
Feb 27, 2023	108.10	108.67	105.97	106.18	1,840,554	-0.59(-0.56%)
Feb 24, 2023	104.75	106.88	104.46	106.77	1,983,934	+0.13(+0.12%)
Feb 23, 2023	106.71	108.00	104.48	106.64	2,085,332	+0.90(+0.85%)
Feb 22, 2023	105.73	106.62	104.98	105.75	2,177,128	+0.43(+0.41%)
Feb 21, 2023	107.45	107.45	104.99	105.32	3,413,190	-2.94(-2.72%)
Feb 17, 2023	107.99	108.54	106.36	108.26	2,722,841	-0.37(-0.34%)
Feb 16, 2023	109.95	110.75	108.59	108.63	2,345,748	-3.00(-2.69%)
Feb 15, 2023	110.78	112.86	110.00	111.63	2,153,482	-0.70(-0.62%)
Feb 14, 2023	113.39	114.33	111.24	112.33	2,906,617	-1.97(-1.72%)
Feb 13, 2023	111.96	114.47	111.48	114.30	2,214,906	+1.93(+1.72%)
Feb 10, 2023	111.99	112.78	111.16	112.37	1,711,380	-0.20(-0.18%)
Feb 09, 2023	114.62	115.46	111.92	112.58	2,238,836	-1.58(-1.38%)
Feb 08, 2023	115.42	116.20	114.12	114.15	2,384,516	-2.80(-2.40%)
Feb 07, 2023	114.47	117.78	114.28	116.96	3,032,857	+2.39(+2.09%)
Feb 06, 2023	116.49	116.92	114.31	114.56	2,610,199	-3.70(-3.13%)
Feb 03, 2023	115.68	119.82	114.67	118.26	3,291,830	+0.21(+0.18%)
Feb 02, 2023	114.54	119.28	113.87	118.05	6,078,774	+5.32(+4.72%)