Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	145.16	148.98	144.70	146.21	4,328,683	+0.24(+0.16%)
Apr 25, 2024	148.34	149.00	144.93	145.97	3,757,768	-2.90(-1.95%)
Apr 24, 2024	147.14	149.60	146.76	148.87	3,961,620	+0.97(+0.66%)
Apr 23, 2024	147.08	149.94	146.88	147.90	2,503,163	+0.65(+0.44%)
Apr 22, 2024	144.10	147.28	143.09	147.25	2,875,532	+4.34(+3.04%)
Apr 19, 2024	142.26	145.19	142.26	142.91	2,530,894	+1.28(+0.90%)
Apr 18, 2024	137.99	143.66	137.99	141.63	3,001,230	+4.86(+3.55%)
Apr 17, 2024	137.75	138.57	136.52	136.77	1,762,317	+0.36(+0.26%)
Apr 16, 2024	138.30	138.60	136.25	136.41	2,206,372	-2.77(-1.99%)
Apr 15, 2024	141.80	142.43	138.15	139.18	2,862,685	-0.44(-0.32%)
Apr 12, 2024	138.18	139.66	137.86	139.62	2,530,556	-0.72(-0.51%)
Apr 11, 2024	140.12	141.37	137.60	140.34	2,153,335	+0.40(+0.29%)
Apr 10, 2024	141.16	141.57	138.15	139.94	3,041,263	-3.58(-2.49%)
Apr 09, 2024	144.12	144.50	142.50	143.52	1,354,774	-0.40(-0.28%)
Apr 08, 2024	143.78	145.24	143.53	143.92	1,717,322	+0.40(+0.28%)
Apr 05, 2024	142.11	143.69	141.68	143.52	1,567,340	+1.39(+0.98%)
Apr 04, 2024	146.76	147.21	142.05	142.13	2,419,104	-1.14(-0.80%)
Apr 03, 2024	144.10	144.71	142.42	143.27	1,949,708	-1.14(-0.79%)
Apr 02, 2024	144.50	144.92	143.12	144.41	1,924,680	-0.89(-0.61%)
Apr 01, 2024	148.85	148.89	144.99	145.30	1,638,845	-3.59(-2.41%)
Mar 28, 2024	145.60	149.28	148.68	148.89	4,039,498	+4.38(+3.03%)
Mar 27, 2024	141.82	144.57	141.47	144.51	2,593,249	+3.68(+2.61%)
Mar 26, 2024	140.92	141.93	140.66	140.83	1,729,924	+0.28(+0.20%)
Mar 25, 2024	140.15	141.96	140.00	140.55	2,391,265	-0.61(-0.43%)
Mar 22, 2024	143.30	143.66	141.08	141.16	1,847,734	-2.02(-1.41%)
Mar 21, 2024	142.67	143.99	142.03	143.18	2,401,551	+1.41(+0.99%)
Mar 20, 2024	136.46	141.80	135.89	141.77	2,340,544	+4.92(+3.60%)
Mar 19, 2024	136.57	137.91	136.25	136.85	2,282,101	+0.58(+0.43%)
Mar 18, 2024	136.00	136.84	135.13	136.27	2,799,287	+0.72(+0.53%)
Mar 15, 2024	137.10	139.91	135.34	135.55	4,262,173	-3.88(-2.78%)
Mar 14, 2024	140.29	141.14	138.20	139.43	2,248,476	-1.18(-0.84%)
Mar 13, 2024	140.47	141.17	139.78	140.61	1,974,837	+0.34(+0.24%)
Mar 12, 2024	139.00	140.47	138.16	140.27	2,262,845	+1.81(+1.31%)
Mar 11, 2024	136.97	138.59	135.96	138.46	2,001,051	+1.23(+0.90%)
Mar 08, 2024	138.00	138.92	136.76	137.23	1,960,039	-0.42(-0.31%)
Mar 07, 2024	136.50	138.18	136.35	137.65	1,593,993	+1.91(+1.41%)
Mar 06, 2024	137.69	138.10	135.08	135.74	2,182,126	-1.82(-1.32%)
Mar 05, 2024	134.60	139.95	134.60	137.56	3,313,735	+1.57(+1.15%)
Mar 04, 2024	136.34	137.31	135.80	135.99	2,589,582	-0.78(-0.57%)