Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	135.90	137.15	135.61	137.02	4,452,390	+1.44(+1.06%)
May 30, 2024	135.63	136.26	134.52	135.57	1,714,673	+0.53(+0.39%)
May 29, 2024	134.22	135.58	133.10	135.05	1,623,162	-0.97(-0.71%)
May 28, 2024	137.13	137.50	135.62	136.01	1,666,568	-1.00(-0.73%)
May 24, 2024	137.44	138.62	136.82	137.01	1,578,724	+0.13(+0.09%)
May 23, 2024	139.02	139.02	135.60	136.88	2,801,072	-1.93(-1.39%)
May 22, 2024	139.35	140.96	138.61	138.81	1,722,165	-0.99(-0.71%)
May 21, 2024	139.65	140.39	139.33	139.79	1,956,864	-0.20(-0.14%)
May 20, 2024	141.18	141.39	139.48	139.99	1,346,750	-1.19(-0.84%)
May 17, 2024	141.52	141.60	140.22	141.18	1,386,191	+0.76(+0.54%)
May 16, 2024	143.76	144.32	139.78	140.42	3,125,168	-3.29(-2.29%)
May 15, 2024	143.40	144.73	142.90	143.71	2,074,009	+1.26(+0.89%)
May 14, 2024	142.40	143.11	141.51	142.44	1,687,745	+0.88(+0.62%)
May 13, 2024	143.24	143.60	141.28	141.57	1,063,137	-0.36(-0.25%)
May 10, 2024	141.62	142.51	141.39	141.93	1,328,403	+0.67(+0.47%)
May 09, 2024	141.43	142.22	140.71	141.26	1,596,938	-0.34(-0.24%)
May 08, 2024	140.86	141.98	140.30	141.60	1,280,082	+0.27(+0.19%)
May 07, 2024	142.94	143.37	140.39	141.33	1,943,883	-0.76(-0.54%)
May 06, 2024	142.19	143.35	141.60	142.09	1,506,593	+0.91(+0.65%)
May 03, 2024	141.94	142.19	140.80	141.18	1,652,539	+0.59(+0.42%)
May 02, 2024	141.95	142.20	140.24	140.58	2,124,311	+0.17(+0.12%)