Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.18	84.41	83.41	84.18	4,052,829	+0.49(+0.59%)
Jul 30, 2018	84.34	85.54	83.59	83.68	3,332,829	-0.62(-0.74%)
Jul 27, 2018	86.33	87.91	84.19	84.31	5,302,969	-1.79(-2.08%)
Jul 26, 2018	88.46	88.82	85.99	86.10	6,316,770	-2.18(-2.47%)
Jul 25, 2018	88.39	88.45	87.13	88.28	2,315,053	-0.04(-0.04%)
Jul 24, 2018	89.24	89.49	87.94	88.32	3,797,471	-0.35(-0.39%)
Jul 23, 2018	86.83	88.95	86.81	88.66	3,345,936	+1.89(+2.18%)
Jul 20, 2018	87.78	88.52	86.62	86.77	6,701,467	+1.66(+1.95%)
Jul 19, 2018	85.63	86.30	84.21	85.11	3,028,217	-1.53(-1.77%)
Jul 18, 2018	85.59	86.78	85.50	86.65	2,095,292	+0.99(+1.16%)
Jul 17, 2018	85.76	86.30	85.39	85.66	1,903,401	+0.06(+0.07%)
Jul 16, 2018	84.48	85.67	84.48	85.59	1,962,373	+1.18(+1.40%)
Jul 13, 2018	84.74	84.96	83.50	84.42	2,187,992	-0.58(-0.68%)
Jul 12, 2018	85.67	86.08	84.85	85.00	2,845,058	-0.07(-0.08%)
Jul 11, 2018	84.78	85.58	84.78	85.07	1,416,198	-0.62(-0.72%)
Jul 10, 2018	86.33	86.65	85.35	85.68	1,701,161	-0.49(-0.57%)
Jul 09, 2018	84.69	86.40	83.70	86.17	3,499,121	+3.27(+3.94%)
Jul 06, 2018	82.65	83.38	82.12	82.91	1,522,901	+0.21(+0.26%)
Jul 05, 2018	83.43	83.44	82.53	82.69	1,500,861	-0.25(-0.30%)
Jul 03, 2018		82.94	82.94	82.94	0	-0.75(-0.90%)
Jul 02, 2018	82.30	83.76	82.04	83.69	2,756,956	+1.68(+2.05%)
Jun 29, 2018	83.22	83.66	81.98	82.02	2,777,651	-0.49(-0.59%)
Jun 28, 2018	82.39	82.85	81.68	82.51	1,617,607	+0.11(+0.13%)
Jun 27, 2018	83.52	84.23	82.38	82.40	2,824,153	-1.26(-1.50%)
Jun 26, 2018	84.50	84.50	83.25	83.66	1,693,978	-0.66(-0.78%)
Jun 25, 2018	84.43	84.76	83.51	84.32	1,961,085	-0.47(-0.56%)
Jun 22, 2018	85.79	85.85	84.72	84.79	2,315,290	-0.22(-0.26%)
Jun 21, 2018	84.98	85.63	84.06	85.01	2,024,242	-0.39(-0.46%)
Jun 20, 2018	86.66	86.89	85.34	85.41	2,689,917	-0.57(-0.66%)
Jun 19, 2018	85.75	86.15	85.39	85.98	2,958,570	-0.97(-1.12%)
Jun 18, 2018	86.00	87.02	85.58	86.95	1,846,326	+0.15(+0.17%)
Jun 15, 2018		85.92	86.03	86.80	4,774,009	+0.87(+1.02%)
Jun 14, 2018	87.17	87.68	85.58	85.92	3,525,116	+0.24(+0.28%)
Jun 13, 2018	86.09	86.75	85.57	85.68	1,873,873	-0.23(-0.27%)
Jun 12, 2018	86.21	86.27	85.30	85.92	2,222,901	+0.01(+0.01%)
Jun 11, 2018	86.65	87.04	85.85	85.91	1,972,035	-0.63(-0.73%)
Jun 08, 2018	86.22	86.63	85.35	86.54	2,075,113	+0.19(+0.22%)
Jun 07, 2018	86.48	87.30	85.85	86.35	2,355,072	+0.27(+0.31%)
Jun 06, 2018		86.14		86.09	2,499,785	+1.88(+2.24%)
Jun 05, 2018	84.67	84.90	83.34	84.20	1,961,102	-0.97(-1.14%)
Jun 04, 2018	85.12	85.41	84.80	85.17	1,716,127	+0.60(+0.71%)
Jun 01, 2018	84.73	85.03	84.01	84.58	1,970,304	+0.69(+0.82%)
May 31, 2018	83.04	84.10	82.52	83.89	3,940,097	+0.71(+0.85%)
May 30, 2018	82.44	83.38	82.16	83.18	2,682,770	+1.38(+1.69%)
May 29, 2018	83.43	83.43	80.99	81.80	2,430,406	-2.81(-3.32%)
May 25, 2018		84.61	84.61	84.61	0	-0.46(-0.55%)
May 24, 2018	84.89	85.41	83.73	85.08	3,134,393	-0.30(-0.36%)
May 23, 2018	85.83	86.09	84.64	85.38	2,668,400	-0.95(-1.11%)
May 22, 2018	86.18	86.79	86.15	86.33	3,151,466	+0.18(+0.21%)
May 21, 2018	86.86	87.34	86.06	86.16	3,220,570	+0.10(+0.11%)
May 18, 2018	86.18	86.55	85.85	86.06	2,431,467	-0.28(-0.32%)
May 17, 2018	85.62	86.75	84.92	86.33	2,488,695	+0.88(+1.03%)
May 16, 2018	84.50	86.33	84.34	85.45	4,761,555	+0.98(+1.16%)
May 15, 2018	83.00	85.43	83.00	84.47	3,449,418	+1.30(+1.57%)
May 14, 2018	83.03	83.46	82.77	83.17	2,362,640	+0.50(+0.60%)
May 11, 2018	82.38	83.49	82.18	82.67	2,484,489	+0.32(+0.39%)
May 10, 2018	81.85	82.84	81.32	82.35	3,550,503	+0.50(+0.61%)
May 09, 2018	80.79	82.00	80.45	81.85	2,808,452	+1.71(+2.14%)
May 08, 2018	79.72	85.20	79.72	80.13	7,009,901	+1.12(+1.42%)
May 07, 2018	79.31	79.57	78.67	79.01	2,709,239	-0.12(-0.16%)
May 04, 2018	77.61	79.81	77.28	79.14	2,406,230	+1.01(+1.30%)
May 03, 2018	78.93	78.93	77.26	78.12	5,072,799	-1.12(-1.41%)
May 02, 2018	79.82	80.27	79.06	79.24	3,583,389	-0.44(-0.55%)