Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	82.98	84.89	82.65	84.00	5,614,156	+1.10(+1.33%)
Jul 30, 2019	83.15	83.62	81.15	82.90	13,495,168	-5.19(-5.89%)
Jul 29, 2019	89.10	89.33	87.79	88.09	2,666,299	-1.05(-1.18%)
Jul 26, 2019	87.24	89.63	86.88	89.14	3,544,107	+1.98(+2.27%)
Jul 25, 2019	88.03	88.04	86.84	87.16	2,671,077	-0.93(-1.05%)
Jul 24, 2019	85.67	88.28	85.20	88.09	4,340,411	+2.34(+2.73%)
Jul 23, 2019	83.55	85.89	83.44	85.74	2,503,770	+2.38(+2.86%)
Jul 22, 2019	82.27	83.81	82.11	83.36	3,209,562	+0.97(+1.18%)
Jul 19, 2019	83.64	83.75	82.01	82.39	4,530,697	+1.72(+2.13%)
Jul 18, 2019	80.25	81.05	79.84	80.67	3,171,120	+0.52(+0.65%)
Jul 17, 2019	81.39	81.66	80.12	80.15	2,062,972	-1.58(-1.93%)
Jul 16, 2019	81.94	82.27	81.38	81.74	2,497,909	+0.16(+0.20%)
Jul 15, 2019	83.05	83.05	81.25	81.57	2,315,764	-1.20(-1.45%)
Jul 12, 2019	82.81	83.04	82.32	82.77	1,650,146	+0.33(+0.40%)
Jul 11, 2019	82.35	82.90	81.95	82.45	1,641,553	+0.50(+0.61%)
Jul 10, 2019	83.82	84.21	81.80	81.95	2,745,684	-1.94(-2.31%)
Jul 09, 2019	82.73	84.04	82.72	83.88	2,181,233	+0.45(+0.53%)
Jul 08, 2019	83.68	84.04	83.15	83.44	1,551,076	-0.67(-0.80%)
Jul 05, 2019	84.53	84.64	83.57	84.11	1,217,970	-0.41(-0.48%)
Jul 03, 2019	83.42	84.53	83.21	84.52	1,426,907	+1.72(+2.07%)
Jul 02, 2019	83.44	83.59	82.37	82.80	1,802,103	-0.85(-1.02%)
Jul 01, 2019	83.89	84.37	82.92	83.65	1,907,197	+1.18(+1.43%)
Jun 28, 2019	81.99	82.79	81.20	82.47	3,472,702	+1.28(+1.58%)
Jun 27, 2019	81.43	82.15	80.88	81.19	1,583,930	-0.05(-0.06%)
Jun 26, 2019	80.89	81.54	80.57	81.24	1,715,304	+0.51(+0.63%)
Jun 25, 2019	80.50	81.55	80.05	80.73	2,045,532	+0.09(+0.11%)
Jun 24, 2019	82.71	82.87	79.97	80.64	3,342,733	-2.54(-3.06%)
Jun 21, 2019	83.37	83.94	82.56	83.18	3,515,611	-0.10(-0.12%)
Jun 20, 2019	83.22	83.56	82.25	83.28	1,502,215	+1.05(+1.27%)
Jun 19, 2019	83.09	83.65	82.00	82.24	1,887,510	-0.74(-0.89%)
Jun 18, 2019	81.80	83.50	81.71	82.97	2,426,695	+1.22(+1.49%)
Jun 17, 2019	82.32	82.75	81.56	81.75	1,558,847	-0.56(-0.68%)
Jun 14, 2019	82.71	82.71	81.42	82.32	1,441,320	-0.18(-0.22%)
Jun 13, 2019	82.35	83.11	82.25	82.50	1,444,965	+0.20(+0.24%)
Jun 12, 2019	83.05	83.35	81.81	82.30	1,112,371	-0.72(-0.86%)
Jun 11, 2019	82.99	83.84	82.69	83.02	1,314,174	+0.83(+1.01%)
Jun 10, 2019	82.64	83.38	82.13	82.19	1,543,453	+0.15(+0.19%)
Jun 07, 2019	81.95	82.66	81.84	82.04	1,426,027	-0.09(-0.11%)
Jun 06, 2019	81.62	82.41	81.45	82.13	1,622,054	+0.42(+0.51%)
Jun 05, 2019	81.80	81.98	80.45	81.71	1,833,773	-0.02(-0.02%)
Jun 04, 2019	80.32	81.75	79.97	81.73	2,252,586	+2.58(+3.26%)
Jun 03, 2019	78.15	79.46	78.05	79.15	2,255,526	+1.10(+1.41%)
May 31, 2019	79.27	79.60	77.91	78.05	3,064,621	-2.25(-2.81%)
May 30, 2019	81.39	81.98	79.68	80.30	1,496,321	-0.99(-1.22%)
May 29, 2019	80.18	81.40	79.56	81.29	1,738,371	+0.63(+0.78%)
May 28, 2019	82.13	82.63	80.61	80.66	2,218,620	-1.84(-2.24%)
May 24, 2019	81.68	82.60	81.55	82.51	1,275,733	+1.39(+1.71%)
May 23, 2019	82.17	82.17	80.53	81.12	1,743,104	-1.83(-2.20%)
May 22, 2019	83.31	83.76	82.94	82.95	1,229,335	-0.85(-1.02%)
May 21, 2019	83.59	83.86	83.25	83.80	2,045,572	+0.75(+0.90%)
May 20, 2019	82.17	83.51	81.80	83.05	1,606,492	+0.76(+0.93%)
May 17, 2019	81.83	83.05	81.74	82.29	1,670,281	-0.40(-0.48%)
May 16, 2019	81.68	83.22	81.52	82.69	1,794,507	+1.45(+1.79%)
May 15, 2019	80.25	81.85	79.29	81.24	2,090,416	+0.11(+0.13%)
May 14, 2019	80.20	81.85	80.07	81.13	1,752,482	+1.56(+1.96%)
May 13, 2019	80.43	80.78	79.36	79.56	2,001,935	-2.59(-3.15%)
May 10, 2019	81.48	82.50	80.27	82.15	1,484,009	+0.54(+0.66%)
May 09, 2019	80.64	81.75	79.96	81.62	2,476,382	-0.02(-0.02%)
May 08, 2019	82.50	82.93	81.59	81.64	2,412,830	-1.25(-1.51%)
May 07, 2019	83.62	83.80	82.25	82.89	2,101,455	-1.82(-2.15%)
May 06, 2019	83.29	85.13	83.14	84.70	2,439,543	-0.59(-0.69%)
May 03, 2019	84.35	85.33	84.26	85.29	1,872,558	+1.21(+1.44%)
May 02, 2019	83.84	84.39	83.38	84.08	2,279,551	+0.31(+0.37%)