Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	83.75	84.60	83.46	83.77	2,443,305	-0.23(-0.27%)
Apr 30, 2019	84.17	84.39	82.87	84.00	2,443,810	+0.41(+0.49%)
Apr 29, 2019	84.92	85.40	83.50	83.59	2,725,740	-1.22(-1.44%)
Apr 26, 2019	82.07	85.18	82.07	84.81	4,763,508	+5.14(+6.45%)
Apr 25, 2019	79.37	80.32	79.06	79.67	2,360,024	+0.24(+0.30%)
Apr 24, 2019	79.63	80.18	79.20	79.44	1,944,906	-0.36(-0.45%)
Apr 23, 2019	79.46	80.21	79.08	79.80	1,977,122	+0.52(+0.66%)
Apr 22, 2019	79.51	79.83	79.00	79.27	1,172,359	-0.45(-0.57%)
Apr 18, 2019	79.37	79.89	79.18	79.73	1,562,454	+0.17(+0.22%)
Apr 17, 2019	79.72	79.85	78.99	79.56	2,465,905	+0.01(+0.01%)
Apr 16, 2019	79.13	79.94	78.75	79.55	2,086,923	+0.93(+1.19%)
Apr 15, 2019	79.46	79.58	78.32	78.61	1,343,179	-0.86(-1.08%)
Apr 12, 2019	79.04	80.25	78.67	79.47	1,809,123	+1.43(+1.83%)
Apr 11, 2019	77.93	78.44	77.47	78.04	1,537,158	+0.56(+0.72%)
Apr 10, 2019	77.16	77.62	76.49	77.48	1,561,768	+0.48(+0.62%)
Apr 09, 2019	77.37	77.56	76.54	77.00	1,339,523	-0.85(-1.09%)
Apr 08, 2019	77.64	77.94	77.18	77.85	2,235,947	-0.45(-0.58%)
Apr 05, 2019	78.72	78.95	77.73	78.31	1,717,395	-0.14(-0.18%)
Apr 04, 2019	77.38	78.49	77.02	78.45	2,361,957	+1.26(+1.63%)
Apr 03, 2019	77.01	78.00	76.85	77.19	3,152,504	+0.57(+0.74%)
Apr 02, 2019	76.46	77.43	76.02	76.62	2,588,384	+0.18(+0.24%)
Apr 01, 2019	74.52	76.80	74.44	76.44	3,355,780	+2.52(+3.42%)
Mar 29, 2019	73.96	74.50	73.67	73.92	3,255,205	+0.66(+0.90%)
Mar 28, 2019	72.69	73.35	72.43	73.26	1,401,932	+0.81(+1.11%)
Mar 27, 2019	72.73	73.27	72.23	72.45	2,057,652	-0.53(-0.73%)
Mar 26, 2019	72.39	73.00	71.86	72.99	1,844,054	+1.18(+1.64%)
Mar 25, 2019	72.26	72.83	70.99	71.81	2,572,257	-0.58(-0.80%)
Mar 22, 2019	74.33	74.44	72.10	72.39	3,447,832	-2.61(-3.49%)
Mar 21, 2019	74.38	75.56	73.73	75.00	2,839,623	+0.08(+0.11%)
Mar 20, 2019	76.13	76.22	74.91	74.92	2,719,602	-1.46(-1.91%)
Mar 19, 2019	77.26	77.70	76.15	76.38	2,588,337	-0.44(-0.58%)
Mar 18, 2019	76.34	77.47	76.34	76.82	2,578,230	+0.52(+0.68%)
Mar 15, 2019	75.20	76.48	75.04	76.31	3,308,142	+1.01(+1.35%)
Mar 14, 2019	75.66	75.97	75.28	75.29	1,983,633	-0.48(-0.63%)
Mar 13, 2019	75.43	76.31	75.28	75.77	1,966,948	+0.71(+0.95%)
Mar 12, 2019	75.09	76.04	74.87	75.06	2,379,614	+0.09(+0.12%)
Mar 11, 2019	74.16	75.34	74.07	74.97	3,234,288	+1.34(+1.82%)
Mar 08, 2019	72.79	73.68	72.46	73.63	2,333,846	+0.08(+0.11%)
Mar 07, 2019	74.40	74.46	73.12	73.55	3,354,784	-1.11(-1.49%)
Mar 06, 2019	74.89	75.52	74.64	74.66	1,893,465	-0.42(-0.55%)
Mar 05, 2019	75.37	75.62	73.89	75.08	2,164,892	-0.31(-0.41%)
Mar 04, 2019	76.27	76.84	74.66	75.38	3,225,294	-0.86(-1.13%)