Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.31	79.66	78.69	79.06	2,058,565	+0.37(+0.46%)
Aug 29, 2019	78.16	79.06	78.09	78.70	2,039,539	+1.49(+1.93%)
Aug 28, 2019	75.54	77.45	75.46	77.21	1,992,252	+1.35(+1.78%)
Aug 27, 2019	77.42	77.61	75.42	75.86	2,112,024	-1.07(-1.39%)
Aug 26, 2019	76.26	76.96	75.90	76.93	1,565,466	+1.07(+1.41%)
Aug 23, 2019	77.70	78.40	75.47	75.86	2,380,004	-2.39(-3.06%)
Aug 22, 2019	78.72	79.23	77.80	78.25	2,272,928	-0.26(-0.34%)
Aug 21, 2019	78.83	79.03	78.30	78.52	1,176,074	+0.73(+0.94%)
Aug 20, 2019	78.98	79.09	77.69	77.79	2,013,701	-1.60(-2.01%)
Aug 19, 2019	79.27	79.82	78.73	79.38	2,263,923	+1.34(+1.72%)
Aug 16, 2019	77.14	78.29	76.94	78.04	1,992,941	+1.67(+2.19%)
Aug 15, 2019	76.62	77.66	76.00	76.37	2,320,557	+0.20(+0.26%)
Aug 14, 2019	77.78	78.29	76.13	76.17	3,311,411	-3.43(-4.31%)
Aug 13, 2019	78.05	80.28	77.89	79.60	3,371,011	+1.39(+1.77%)
Aug 12, 2019	79.09	79.49	77.87	78.22	1,876,942	-1.84(-2.30%)
Aug 09, 2019	80.66	80.87	79.61	80.06	2,191,895	-0.96(-1.18%)
Aug 08, 2019	80.69	81.67	80.27	81.02	2,845,988	+0.74(+0.92%)
Aug 07, 2019	78.98	80.50	77.91	80.28	3,094,465	-0.32(-0.40%)
Aug 06, 2019	79.55	80.71	78.40	80.60	3,078,620	+1.53(+1.94%)
Aug 05, 2019	80.49	80.84	78.36	79.06	3,493,819	-2.95(-3.59%)
Aug 02, 2019	82.79	82.79	80.58	82.01	3,069,880	-0.96(-1.16%)
Aug 01, 2019	83.99	85.11	82.76	82.97	3,869,998	-1.02(-1.21%)
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%)