Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	82.97	84.88	82.64	83.99	5,614,875	+1.10(+1.33%)
Jul 30, 2019	83.13	83.61	81.14	82.89	13,496,895	-5.19(-5.89%)
Jul 29, 2019	89.09	89.31	87.78	88.08	2,666,641	-1.05(-1.18%)
Jul 26, 2019	87.23	89.62	86.87	89.13	3,544,561	+1.98(+2.27%)
Jul 25, 2019	88.01	88.03	86.83	87.15	2,671,418	-0.93(-1.05%)
Jul 24, 2019	85.66	88.27	85.19	88.08	4,340,966	+2.34(+2.73%)
Jul 23, 2019	83.54	85.88	83.43	85.73	2,504,091	+2.38(+2.86%)
Jul 22, 2019	82.26	83.80	82.10	83.35	3,209,972	+0.97(+1.18%)
Jul 19, 2019	83.63	83.73	82.00	82.38	4,531,277	+1.72(+2.13%)
Jul 18, 2019	80.24	81.04	79.83	80.66	3,171,526	+0.52(+0.65%)
Jul 17, 2019	81.38	81.65	80.11	80.14	2,063,236	-1.58(-1.93%)
Jul 16, 2019	81.93	82.26	81.37	81.73	2,498,229	+0.16(+0.20%)
Jul 15, 2019	83.04	83.04	81.24	81.56	2,316,060	-1.20(-1.45%)
Jul 12, 2019	82.80	83.03	82.31	82.76	1,650,358	+0.33(+0.40%)
Jul 11, 2019	82.34	82.89	81.94	82.43	1,641,764	+0.50(+0.61%)
Jul 10, 2019	83.81	84.20	81.79	81.93	2,746,036	-1.94(-2.31%)
Jul 09, 2019	82.72	84.02	82.71	83.87	2,181,513	+0.45(+0.53%)
Jul 08, 2019	83.67	84.03	83.13	83.43	1,551,274	-0.67(-0.80%)
Jul 05, 2019	84.52	84.63	83.56	84.10	1,218,126	-0.41(-0.48%)
Jul 03, 2019	83.41	84.52	83.20	84.51	1,427,089	+1.72(+2.07%)
Jul 02, 2019	83.43	83.58	82.36	82.79	1,802,334	-0.85(-1.02%)
Jul 01, 2019	83.88	84.36	82.91	83.64	1,907,441	+1.18(+1.43%)
Jun 28, 2019	81.98	82.78	81.19	82.46	3,473,146	+1.28(+1.58%)
Jun 27, 2019	81.42	82.14	80.87	81.18	1,584,133	-0.05(-0.06%)
Jun 26, 2019	80.88	81.53	80.56	81.23	1,715,523	+0.51(+0.63%)
Jun 25, 2019	80.49	81.54	80.04	80.72	2,045,794	+0.09(+0.11%)
Jun 24, 2019	82.70	82.86	79.96	80.63	3,343,161	-2.54(-3.06%)
Jun 21, 2019	83.36	83.93	82.55	83.17	3,516,061	-0.10(-0.12%)
Jun 20, 2019	83.21	83.55	82.24	83.27	1,502,407	+1.05(+1.27%)
Jun 19, 2019	83.08	83.64	81.99	82.23	1,887,751	-0.74(-0.89%)
Jun 18, 2019	81.79	83.49	81.70	82.96	2,427,005	+1.22(+1.49%)
Jun 17, 2019	82.31	82.74	81.55	81.74	1,559,046	-0.56(-0.68%)
Jun 14, 2019	82.70	82.70	81.41	82.31	1,441,504	-0.18(-0.22%)
Jun 13, 2019	82.33	83.10	82.23	82.49	1,445,150	+0.20(+0.24%)
Jun 12, 2019	83.04	83.34	81.80	82.29	1,112,513	-0.72(-0.86%)
Jun 11, 2019	82.98	83.83	82.68	83.01	1,314,342	+0.83(+1.01%)
Jun 10, 2019	82.63	83.37	82.12	82.18	1,543,651	+0.15(+0.19%)
Jun 07, 2019	81.93	82.65	81.83	82.03	1,426,209	-0.09(-0.11%)
Jun 06, 2019	81.61	82.40	81.44	82.12	1,622,261	+0.42(+0.51%)
Jun 05, 2019	81.79	81.97	80.44	81.70	1,834,007	-0.02(-0.02%)
Jun 04, 2019	80.31	81.73	79.96	81.72	2,252,875	+2.58(+3.26%)
Jun 03, 2019	78.14	79.44	78.04	79.14	2,255,815	+1.10(+1.41%)
May 31, 2019	79.26	79.59	77.90	78.04	3,065,013	-2.25(-2.81%)
May 30, 2019	81.38	81.97	79.67	80.29	1,496,513	-0.99(-1.22%)
May 29, 2019	80.17	81.39	79.55	81.28	1,738,593	+0.63(+0.78%)
May 28, 2019	82.12	82.62	80.60	80.65	2,218,904	-1.84(-2.24%)
May 24, 2019	81.67	82.59	81.54	82.50	1,275,896	+1.39(+1.71%)
May 23, 2019	82.16	82.16	80.52	81.11	1,743,327	-1.83(-2.20%)
May 22, 2019	83.30	83.75	82.93	82.93	1,229,492	-0.85(-1.02%)
May 21, 2019	83.58	83.85	83.24	83.79	2,045,834	+0.75(+0.90%)
May 20, 2019	82.16	83.50	81.79	83.04	1,606,698	+0.76(+0.93%)
May 17, 2019	81.82	83.04	81.73	82.28	1,670,495	-0.40(-0.48%)
May 16, 2019	81.67	83.21	81.51	82.68	1,794,737	+1.45(+1.79%)
May 15, 2019	80.24	81.84	79.28	81.23	2,090,683	+0.11(+0.13%)
May 14, 2019	80.19	81.83	80.06	81.12	1,752,707	+1.56(+1.96%)
May 13, 2019	80.42	80.77	79.35	79.55	2,002,191	-2.59(-3.15%)
May 10, 2019	81.47	82.49	80.26	82.14	1,484,199	+0.54(+0.66%)
May 09, 2019	80.63	81.74	79.95	81.61	2,476,699	-0.02(-0.02%)
May 08, 2019	82.49	82.92	81.58	81.63	2,413,139	-1.25(-1.51%)
May 07, 2019	83.61	83.79	82.24	82.87	2,101,724	-1.82(-2.15%)
May 06, 2019	83.28	85.12	83.13	84.69	2,439,855	-0.59(-0.69%)
May 03, 2019	84.34	85.32	84.25	85.28	1,872,798	+1.21(+1.44%)
May 02, 2019	83.83	84.38	83.37	84.07	2,279,843	+0.31(+0.37%)