Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)