Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)