Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.52	75.83	74.05	75.56	5,090,737	+1.19(+1.60%)
Feb 27, 2019	72.97	74.43	72.78	74.37	2,960,319	+1.23(+1.68%)
Feb 26, 2019	73.38	73.84	72.55	73.14	2,967,206	-0.47(-0.64%)
Feb 25, 2019	74.13	74.71	73.58	73.61	2,781,001	+0.20(+0.27%)
Feb 22, 2019	74.20	74.53	73.25	73.41	2,318,892	-0.79(-1.06%)
Feb 21, 2019	75.02	75.02	73.79	74.20	1,921,172	-0.59(-0.79%)
Feb 20, 2019	74.51	74.88	73.97	74.79	2,397,439	+0.47(+0.63%)
Feb 19, 2019	73.73	74.66	73.36	74.32	3,265,658	+0.57(+0.77%)
Feb 15, 2019	72.57	73.87	72.38	73.75	2,991,498	+1.77(+2.46%)
Feb 14, 2019	71.83	72.75	70.99	71.97	2,309,292	-0.34(-0.48%)
Feb 13, 2019	72.40	72.91	72.10	72.32	2,001,831	+0.18(+0.25%)
Feb 12, 2019	71.26	72.62	71.21	72.14	2,336,117	+1.58(+2.24%)
Feb 11, 2019	70.59	70.88	70.29	70.56	2,930,261	+0.19(+0.27%)
Feb 08, 2019	70.44	71.05	69.45	70.37	3,525,623	-0.72(-1.02%)
Feb 07, 2019	71.88	71.99	70.49	71.09	3,774,090	-1.00(-1.39%)
Feb 06, 2019	72.57	73.04	71.59	72.09	3,949,738	-0.65(-0.89%)
Feb 05, 2019	73.36	73.40	72.41	72.74	2,563,242	-0.48(-0.65%)
Feb 04, 2019	72.73	73.42	72.23	73.21	3,643,096	+0.46(+0.63%)
Feb 01, 2019	72.81	73.17	72.35	72.75	2,710,892	+0.26(+0.36%)
Jan 31, 2019	72.21	72.69	71.87	72.49	3,579,880	-0.26(-0.36%)
Jan 30, 2019	71.87	73.09	71.23	72.75	3,024,808	+1.19(+1.66%)
Jan 29, 2019	71.60	71.96	70.95	71.57	2,728,329	+0.07(+0.10%)
Jan 28, 2019	70.83	71.56	70.56	71.49	4,278,510	-0.13(-0.18%)
Jan 25, 2019	72.84	73.13	71.55	71.62	3,876,292	-0.50(-0.70%)
Jan 24, 2019	70.34	72.72	70.34	72.12	6,146,855	+1.78(+2.53%)
Jan 23, 2019	71.75	72.48	69.90	70.34	9,545,827	-4.68(-6.24%)
Jan 22, 2019	75.56	75.70	74.48	75.02	5,323,134	-1.41(-1.85%)
Jan 18, 2019	75.46	76.68	74.61	76.43	2,970,030	+1.19(+1.58%)
Jan 17, 2019	74.84	75.61	73.97	75.24	2,564,086	+0.03(+0.04%)
Jan 16, 2019	74.12	75.84	73.90	75.22	4,195,368	+1.89(+2.58%)
Jan 15, 2019	72.86	73.43	72.43	73.33	3,145,309	+0.11(+0.15%)
Jan 14, 2019	72.15	73.45	71.89	73.22	2,726,926	+0.41(+0.57%)
Jan 11, 2019	71.39	72.89	71.10	72.81	2,036,865	+0.89(+1.24%)
Jan 10, 2019	71.96	72.30	71.57	71.92	3,828,516	-0.56(-0.77%)
Jan 09, 2019	72.59	72.80	71.77	72.47	2,116,562	+0.49(+0.69%)
Jan 08, 2019	72.56	73.00	70.97	71.98	3,465,964	+0.04(+0.05%)
Jan 07, 2019	71.23	72.41	70.74	71.94	2,963,173	+0.40(+0.55%)
Jan 04, 2019	69.87	71.61	69.86	71.55	3,169,803	+3.04(+4.44%)
Jan 03, 2019	68.90	69.69	68.35	68.51	4,004,214	-0.99(-1.42%)
Jan 02, 2019	67.01	69.59	66.92	69.50	3,658,368	+1.50(+2.21%)
Dec 31, 2018	67.45	68.09	66.91	67.99	2,826,843	+0.84(+1.25%)
Dec 28, 2018	67.86	68.35	66.77	67.16	2,758,028	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.84	67.45	3,625,589	+0.52(+0.78%)
Dec 26, 2018	63.91	66.93	62.88	66.93	3,508,772	+3.27(+5.13%)
Dec 24, 2018	64.12	65.57	63.64	63.67	1,945,261	-1.45(-2.22%)
Dec 21, 2018	66.72	68.33	64.77	65.12	5,494,489	-1.89(-2.82%)
Dec 20, 2018	66.82	67.78	66.35	67.01	4,695,381	-0.16(-0.24%)
Dec 19, 2018	68.38	69.67	66.64	67.17	3,985,502	-1.39(-2.02%)
Dec 18, 2018	69.97	70.29	67.72	68.55	3,941,758	-0.63(-0.91%)
Dec 17, 2018	70.44	70.93	68.78	69.18	5,087,086	-1.64(-2.31%)
Dec 14, 2018	71.57	73.07	70.64	70.82	4,066,060	-1.49(-2.06%)
Dec 13, 2018	73.84	74.11	71.97	72.31	2,514,107	-1.48(-2.01%)
Dec 12, 2018	74.26	74.95	73.51	73.80	2,391,568	+0.61(+0.84%)
Dec 11, 2018	75.22	75.42	72.76	73.18	2,390,804	-0.98(-1.32%)
Dec 10, 2018	74.76	74.89	72.25	74.17	3,595,867	-0.20(-0.27%)
Dec 07, 2018	76.05	77.03	73.66	74.36	2,958,135	-1.75(-2.29%)
Dec 06, 2018	74.82	76.17	73.63	76.11	4,336,301	-0.25(-0.33%)
Dec 04, 2018	81.06	81.13	75.84	76.36	4,021,592	-5.02(-6.17%)