Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.21	83.48	79.03	79.48	4,765,529	-1.97(-2.42%)
Nov 27, 2020	82.76	83.13	81.28	81.44	2,305,320	-1.99(-2.38%)
Nov 25, 2020	83.55	83.75	81.35	83.43	3,550,974	-1.36(-1.60%)
Nov 24, 2020	83.10	85.45	82.37	84.78	3,487,452	+3.79(+4.67%)
Nov 23, 2020	79.03	81.44	78.59	81.00	2,397,305	+3.43(+4.43%)
Nov 20, 2020	78.35	78.95	77.05	77.56	3,722,197	-1.31(-1.66%)
Nov 19, 2020	78.64	79.23	77.65	78.87	4,970,567	-0.58(-0.72%)
Nov 18, 2020	81.88	82.96	79.38	79.45	2,888,847	-2.00(-2.45%)
Nov 17, 2020	80.83	82.23	79.34	81.44	1,971,185	-0.79(-0.96%)
Nov 16, 2020	83.51	84.09	81.31	82.23	2,225,410	+1.77(+2.20%)
Nov 13, 2020	78.31	80.99	78.31	80.46	2,456,932	+2.90(+3.73%)
Nov 12, 2020	77.28	78.49	76.59	77.56	2,293,930	-1.01(-1.29%)
Nov 11, 2020	80.82	81.17	77.69	78.58	2,919,340	-1.87(-2.32%)
Nov 10, 2020	80.98	82.23	79.60	80.44	2,843,106	-0.25(-0.31%)
Nov 09, 2020	79.17	83.80	78.68	80.69	6,108,247	+8.52(+11.80%)
Nov 06, 2020	73.38	74.05	71.56	72.17	2,758,001	-0.77(-1.06%)
Nov 05, 2020	70.86	73.42	70.63	72.94	2,474,982	+2.92(+4.17%)
Nov 04, 2020	70.43	72.10	67.71	70.02	3,441,040	-1.87(-2.60%)
Nov 03, 2020	71.63	73.06	71.21	71.90	2,865,404	+1.75(+2.50%)
Nov 02, 2020	69.19	70.64	68.60	70.14	2,806,934	+2.41(+3.56%)
Oct 30, 2020	67.33	67.85	66.06	67.73	2,267,901	-0.04(-0.05%)
Oct 29, 2020	66.25	68.23	65.60	67.77	2,753,317	+0.97(+1.46%)
Oct 28, 2020	66.54	68.22	66.29	66.80	3,988,775	-1.84(-2.69%)
Oct 27, 2020	69.30	69.50	68.30	68.64	3,262,425	-0.82(-1.19%)
Oct 26, 2020	71.02	71.15	68.76	69.47	5,514,790	-2.82(-3.90%)
Oct 23, 2020	74.59	75.07	71.20	72.28	8,214,830	-0.94(-1.28%)
Oct 22, 2020	69.24	71.80	69.12	73.22	11,274,484	+4.89(+7.16%)
Oct 21, 2020	71.28	71.55	68.28	68.33	6,150,131	-3.29(-4.59%)
Oct 20, 2020	72.20	73.30	71.51	71.62	2,714,205	+0.14(+0.19%)
Oct 19, 2020	73.93	74.05	71.45	71.48	2,210,172	-1.95(-2.65%)
Oct 16, 2020	73.37	74.04	72.77	73.42	3,873,666	+0.62(+0.85%)
Oct 15, 2020	71.90	72.94	71.21	72.80	3,105,998	-0.10(-0.14%)
Oct 14, 2020	73.86	74.35	72.81	72.91	1,715,234	-0.82(-1.11%)
Oct 13, 2020	73.57	74.77	73.10	73.72	2,134,212	-0.81(-1.08%)
Oct 12, 2020	73.97	75.14	73.51	74.53	2,218,403	+0.49(+0.66%)
Oct 09, 2020	75.31	75.70	73.42	74.04	1,870,425	-0.37(-0.50%)
Oct 08, 2020	72.84	74.51	71.89	74.41	2,200,356	+1.89(+2.61%)
Oct 07, 2020	71.25	73.03	71.25	72.52	2,965,041	+2.42(+3.45%)
Oct 06, 2020	73.22	74.13	69.73	70.10	3,101,056	-2.23(-3.09%)
Oct 05, 2020	70.68	72.49	70.15	72.33	3,276,570	+2.87(+4.14%)
Oct 02, 2020	66.30	70.14	65.83	69.46	2,906,409	+1.86(+2.76%)
Oct 01, 2020	67.64	69.80	66.09	67.59	3,018,860	+0.99(+1.49%)
Sep 30, 2020	65.80	68.16	65.56	66.60	2,975,268	+1.31(+2.00%)
Sep 29, 2020	65.98	66.40	64.65	65.30	2,320,383	-0.82(-1.23%)
Sep 28, 2020	65.95	67.09	64.85	66.11	1,849,615	+1.83(+2.84%)
Sep 25, 2020	62.30	64.72	62.17	64.29	2,148,356	+1.17(+1.85%)
Sep 24, 2020	63.16	64.30	61.60	63.12	3,586,576	-0.03(-0.04%)
Sep 23, 2020	65.11	66.08	63.03	63.15	4,756,336	-1.70(-2.62%)
Sep 22, 2020	66.08	66.97	63.54	64.84	3,439,399	-1.57(-2.36%)
Sep 21, 2020	67.54	68.09	65.66	66.41	4,266,524	-3.84(-5.46%)
Sep 18, 2020	70.22	71.22	69.52	70.25	3,288,456	-0.18(-0.25%)
Sep 17, 2020	69.29	71.83	68.94	70.42	3,440,919	-0.18(-0.25%)
Sep 16, 2020	68.08	71.24	66.93	70.60	3,985,312	+2.66(+3.92%)
Sep 15, 2020	68.99	69.27	67.36	67.94	2,882,831	-1.24(-1.80%)
Sep 14, 2020	66.62	69.59	66.47	69.18	3,838,192	+3.33(+5.05%)
Sep 11, 2020	64.43	66.04	63.92	65.85	2,387,230	+1.51(+2.35%)
Sep 10, 2020	65.99	67.24	64.22	64.34	2,833,877	-1.07(-1.63%)
Sep 09, 2020	66.08	66.08	64.68	65.41	2,777,910	+0.19(+0.30%)
Sep 08, 2020	67.07	67.22	65.17	65.21	3,640,343	-3.36(-4.91%)
Sep 04, 2020	67.06	69.03	66.21	68.58	5,407,142	+3.77(+5.82%)
Sep 03, 2020	64.88	66.62	64.00	64.81	2,496,564	+0.51(+0.79%)
Sep 02, 2020	63.40	64.65	63.17	64.30	1,586,384	+0.73(+1.15%)