Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	93.91	94.46	93.83	94.32	1,606,940	+0.25(+0.26%)
Dec 30, 2019	94.76	94.81	93.93	94.07	1,048,644	-0.33(-0.35%)
Dec 27, 2019	94.98	95.08	94.21	94.40	916,724	-0.44(-0.46%)
Dec 26, 2019	94.55	94.87	94.29	94.84	1,226,740	+0.49(+0.51%)
Dec 24, 2019	94.46	94.63	93.97	94.36	355,909	+0.02(+0.02%)
Dec 23, 2019	94.74	94.74	93.91	94.34	1,455,272	-0.40(-0.43%)
Dec 20, 2019	95.40	95.77	94.57	94.74	3,349,503	-0.01(-0.01%)
Dec 19, 2019	95.39	95.63	94.52	94.75	2,328,950	-0.73(-0.77%)
Dec 18, 2019	95.87	95.87	95.17	95.48	2,510,292	-0.15(-0.15%)
Dec 17, 2019	95.23	95.90	94.91	95.63	1,806,622	+0.93(+0.98%)
Dec 16, 2019	96.23	96.88	94.70	94.70	3,007,984	-0.95(-1.00%)
Dec 13, 2019	95.24	96.19	94.36	95.66	2,027,770	+0.31(+0.33%)
Dec 12, 2019	92.89	95.81	92.85	95.35	2,440,974	+2.38(+2.56%)
Dec 11, 2019	93.94	94.31	92.83	92.96	2,172,082	-0.91(-0.97%)
Dec 10, 2019	93.50	94.01	93.30	93.87	3,442,446	+0.19(+0.21%)
Dec 09, 2019	92.93	94.00	92.79	93.68	2,222,285	+0.76(+0.82%)
Dec 06, 2019	92.43	93.34	92.25	92.92	2,178,229	+1.66(+1.82%)
Dec 05, 2019	91.19	91.88	90.86	91.26	1,959,357	+0.29(+0.32%)
Dec 04, 2019	89.92	91.19	89.84	90.97	2,233,250	+0.99(+1.10%)
Dec 03, 2019	89.91	90.14	88.56	89.98	3,333,702	-0.97(-1.07%)
Dec 02, 2019	91.95	92.24	90.83	90.95	1,909,559	-0.71(-0.78%)
Nov 29, 2019	91.50	91.97	91.21	91.66	1,216,989	-0.22(-0.24%)
Nov 27, 2019	90.86	91.92	90.86	91.88	1,530,565	+0.94(+1.04%)
Nov 26, 2019	91.23	91.48	90.15	90.94	2,786,296	-0.59(-0.64%)
Nov 25, 2019	90.08	91.64	90.04	91.52	2,401,475	+1.61(+1.79%)
Nov 22, 2019	89.13	90.12	88.83	89.91	2,744,281	+1.22(+1.37%)
Nov 21, 2019	88.82	89.10	87.99	88.69	1,796,542	+0.24(+0.27%)
Nov 20, 2019	88.44	89.22	87.92	88.45	2,756,997	-0.51(-0.58%)
Nov 19, 2019	89.45	89.54	88.64	88.97	1,930,394	-0.12(-0.13%)
Nov 18, 2019	89.30	89.30	88.74	89.09	2,810,095	-0.16(-0.18%)
Nov 15, 2019	89.19	89.48	88.77	89.25	1,918,334	+0.68(+0.77%)
Nov 14, 2019	88.09	88.78	88.00	88.57	1,493,079	+0.30(+0.34%)
Nov 13, 2019	88.33	88.80	87.87	88.27	1,459,211	-0.82(-0.93%)
Nov 12, 2019	89.00	89.27	88.52	89.10	2,816,218	+0.18(+0.21%)
Nov 11, 2019	88.46	89.19	88.42	88.91	2,095,950	-0.23(-0.26%)
Nov 08, 2019	89.14	89.35	88.10	89.14	2,284,719	-0.04(-0.04%)
Nov 07, 2019	89.38	90.93	88.98	89.18	3,512,193	+0.60(+0.68%)
Nov 06, 2019	88.83	88.99	88.28	88.58	2,697,348	-0.24(-0.27%)
Nov 05, 2019	88.31	89.01	88.03	88.81	2,748,764	+1.03(+1.18%)
Nov 04, 2019	87.43	87.79	87.04	87.78	2,367,275	+0.84(+0.97%)
Nov 01, 2019	86.12	87.08	85.75	86.94	2,536,231	+1.83(+2.14%)
Oct 31, 2019	85.75	86.42	84.41	85.12	2,708,608	-1.17(-1.35%)
Oct 30, 2019	86.38	86.56	85.18	86.28	1,975,188	+0.06(+0.07%)
Oct 29, 2019	86.47	87.29	85.77	86.22	2,594,006	-0.65(-0.75%)
Oct 28, 2019	85.22	87.07	85.22	86.87	3,118,113	+1.75(+2.06%)
Oct 25, 2019	83.52	85.29	82.57	85.12	3,028,797	+1.16(+1.38%)
Oct 24, 2019	84.75	85.00	83.33	83.96	2,428,862	-0.74(-0.87%)
Oct 23, 2019	83.88	84.76	83.80	84.70	2,177,827	+0.58(+0.68%)
Oct 22, 2019	83.18	84.49	82.82	84.12	2,381,107	+0.77(+0.92%)
Oct 21, 2019	82.80	83.72	82.67	83.35	1,430,677	+1.39(+1.69%)
Oct 18, 2019	82.08	82.62	81.76	81.97	2,390,850	-0.19(-0.23%)
Oct 17, 2019	82.64	83.14	81.77	82.16	1,584,652	+0.06(+0.08%)
Oct 16, 2019	82.25	83.19	81.96	82.09	2,389,945	-0.17(-0.21%)
Oct 15, 2019	81.27	82.83	80.58	82.27	1,693,524	+1.39(+1.72%)
Oct 14, 2019	80.80	81.53	80.59	80.88	2,029,196	-0.19(-0.24%)
Oct 11, 2019	80.79	82.51	80.57	81.07	2,716,013	+1.63(+2.06%)
Oct 10, 2019	78.41	80.15	78.26	79.44	1,810,278	+1.22(+1.56%)
Oct 09, 2019	77.74	78.64	77.60	78.22	1,815,735	+1.18(+1.53%)
Oct 08, 2019	78.22	78.95	77.00	77.04	2,148,949	-2.26(-2.85%)
Oct 07, 2019	79.40	80.28	79.28	79.30	1,458,718	-0.40(-0.50%)
Oct 04, 2019	78.43	79.76	78.20	79.70	2,207,343	+1.36(+1.74%)
Oct 03, 2019	78.59	78.76	76.43	78.34	3,135,037	-0.38(-0.49%)
Oct 02, 2019	80.43	80.46	78.43	78.73	2,525,492	-2.57(-3.17%)