Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	189.41	189.47	186.58	187.06	2,355,036	-0.46(-0.25%)
Dec 02, 2024	192.67	193.00	187.32	187.52	2,504,532	-4.49(-2.34%)
Nov 29, 2024	193.05	194.30	191.87	192.01	1,132,311	+0.72(+0.38%)
Nov 27, 2024	192.30	193.56	190.23	191.29	1,561,080	-0.16(-0.08%)
Nov 26, 2024	191.15	192.22	189.30	191.45	2,327,351	-0.44(-0.23%)
Nov 25, 2024	188.59	193.58	188.03	191.89	4,899,220	+4.83(+2.58%)
Nov 22, 2024	183.08	187.57	182.82	187.06	2,051,579	+4.42(+2.42%)
Nov 21, 2024	181.72	184.10	180.76	182.64	3,628,172	+1.95(+1.08%)
Nov 20, 2024	181.32	181.80	179.95	180.69	2,310,255	-0.31(-0.17%)
Nov 19, 2024	179.67	182.00	179.08	181.00	2,204,641	-1.86(-1.02%)
Nov 18, 2024	184.45	186.10	182.07	182.86	2,514,127	-2.28(-1.23%)
Nov 15, 2024	183.34	185.97	183.08	185.14	4,122,384	+2.14(+1.17%)
Nov 14, 2024	184.52	185.58	181.63	183.00	3,005,833	-1.93(-1.04%)
Nov 13, 2024	186.57	188.57	184.31	184.93	3,357,962	-1.26(-0.67%)
Nov 12, 2024	189.19	190.65	185.87	186.19	3,295,419	-3.41(-1.80%)
Nov 11, 2024	188.24	191.37	185.77	189.59	5,188,669	+4.98(+2.70%)
Nov 08, 2024	184.20	186.92	182.66	184.61	4,261,155	+0.39(+0.21%)
Nov 07, 2024	187.47	188.64	183.95	184.22	4,782,003	-6.13(-3.22%)
Nov 06, 2024	189.68	197.66	185.37	190.35	12,325,000	+24.84(+15.01%)
Nov 05, 2024	161.84	165.90	161.39	165.51	2,497,132	+4.75(+2.96%)
Nov 04, 2024	163.12	163.23	159.80	160.76	2,241,893	-2.61(-1.60%)
Nov 01, 2024	161.82	164.65	161.50	163.37	3,386,173	+1.11(+0.68%)
Oct 31, 2024	166.46	166.50	162.24	162.26	3,437,153	-3.97(-2.39%)
Oct 30, 2024	163.39	167.34	162.53	166.23	2,796,790	+3.77(+2.32%)
Oct 29, 2024	164.14	164.82	161.96	162.46	2,605,600	-2.37(-1.44%)
Oct 28, 2024	161.06	165.37	159.57	164.84	4,122,382	+4.09(+2.54%)
Oct 25, 2024	163.75	167.39	160.59	160.75	6,107,280	+7.98(+5.23%)
Oct 24, 2024	154.70	154.92	151.73	152.76	3,600,316	-0.99(-0.64%)
Oct 23, 2024	155.36	156.49	152.49	153.75	2,751,113	-1.76(-1.13%)
Oct 22, 2024	156.59	156.87	154.87	155.51	2,194,140	-1.00(-0.64%)
Oct 21, 2024	158.07	159.10	155.51	156.51	2,273,121	-2.00(-1.26%)
Oct 18, 2024	159.18	159.24	154.86	158.52	2,525,148	-0.72(-0.45%)
Oct 17, 2024	158.09	159.93	157.56	159.23	2,780,862	+1.67(+1.06%)
Oct 16, 2024	158.59	158.78	156.91	157.56	1,948,573	+1.34(+0.86%)
Oct 15, 2024	157.19	159.26	155.33	156.22	2,171,773	+0.12(+0.08%)
Oct 14, 2024	155.18	156.85	153.54	156.10	2,387,396	+0.93(+0.60%)
Oct 11, 2024	151.51	155.83	151.51	155.18	2,507,052	+4.54(+3.01%)
Oct 10, 2024	150.58	151.82	149.63	150.64	1,445,516	-0.67(-0.44%)
Oct 09, 2024	149.43	151.39	148.73	151.31	2,086,154	+2.29(+1.54%)
Oct 08, 2024	151.78	152.03	148.98	149.02	1,909,988	-2.49(-1.64%)
Oct 07, 2024	151.81	152.94	150.17	151.51	2,023,209	-1.44(-0.94%)
Oct 04, 2024	148.30	153.05	148.29	152.94	2,559,239	+8.21(+5.68%)
Oct 03, 2024	144.84	145.27	142.84	144.73	1,973,607	-1.32(-0.90%)
Oct 02, 2024	146.38	147.58	144.71	146.05	1,887,509	-0.28(-0.19%)