Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	111.98	114.82	110.75	114.80	4,462,616	+3.86(+3.48%)
Jan 30, 2023	112.33	113.31	110.94	110.94	4,468,281	-2.49(-2.19%)
Jan 27, 2023	113.18	115.23	112.35	113.43	3,744,511	+1.46(+1.30%)
Jan 26, 2023	112.39	113.67	110.49	111.98	5,062,567	-0.02(-0.02%)
Jan 25, 2023	101.24	112.56	99.48	112.00	10,873,470	+9.24(+8.99%)
Jan 24, 2023	102.03	105.05	102.03	102.75	3,743,462	-0.59(-0.57%)
Jan 23, 2023	100.61	103.56	100.14	103.34	3,697,534	+2.84(+2.82%)
Jan 20, 2023	95.56	100.66	95.39	100.51	4,287,979	+6.05(+6.40%)
Jan 19, 2023	93.88	95.09	90.69	94.46	5,302,592	-3.85(-3.92%)
Jan 18, 2023	99.70	100.95	98.26	98.31	2,761,727	-1.67(-1.67%)
Jan 17, 2023	99.37	100.66	98.76	99.98	3,619,563	+0.75(+0.76%)
Jan 13, 2023	95.90	99.71	95.15	99.22	3,347,436	+1.77(+1.81%)
Jan 12, 2023	99.00	99.20	96.16	97.46	2,676,044	-0.74(-0.76%)
Jan 11, 2023	95.73	99.06	95.33	98.20	4,244,715	+3.17(+3.34%)
Jan 10, 2023	93.19	95.06	91.99	95.03	3,312,826	+1.01(+1.08%)
Jan 09, 2023	94.39	95.92	93.18	94.01	4,544,297	+0.37(+0.39%)
Jan 06, 2023	90.99	94.31	90.89	93.65	3,802,719	+2.98(+3.29%)
Jan 05, 2023	89.24	91.03	88.30	90.67	3,530,967	-1.76(-1.90%)
Jan 04, 2023	91.22	94.52	90.91	92.42	3,293,692	+2.73(+3.04%)
Jan 03, 2023	89.39	92.22	89.15	89.69	2,715,168	+0.01(+0.01%)
Dec 30, 2022	88.28	89.79	88.02	89.68	2,141,030	+0.28(+0.31%)
Dec 29, 2022	86.94	89.54	86.75	89.40	1,804,260	+2.87(+3.31%)
Dec 28, 2022	87.86	88.70	86.38	86.54	2,313,215	-1.01(-1.16%)
Dec 27, 2022	87.63	88.21	86.74	87.55	1,867,332	+0.06(+0.07%)
Dec 23, 2022	86.64	87.56	85.97	87.49	1,972,113	+1.16(+1.34%)
Dec 22, 2022	85.33	86.34	84.14	86.33	4,770,509	-0.22(-0.26%)
Dec 21, 2022	86.18	87.16	85.78	86.56	4,761,468	+1.28(+1.50%)
Dec 20, 2022	84.67	85.81	84.23	85.27	4,319,226	+0.50(+0.59%)
Dec 19, 2022	86.66	87.29	83.91	84.77	5,363,783	-2.15(-2.47%)
Dec 16, 2022	88.51	89.52	86.07	86.92	6,975,255	-3.62(-4.00%)
Dec 15, 2022	91.63	92.12	89.04	90.54	3,508,699	-2.65(-2.85%)
Dec 14, 2022	94.78	95.79	91.82	93.19	3,470,594	-2.18(-2.29%)
Dec 13, 2022	97.74	99.58	94.41	95.37	3,536,995	+1.29(+1.37%)
Dec 12, 2022	91.58	94.65	90.91	94.08	2,912,016	+3.00(+3.29%)
Dec 09, 2022	89.82	92.04	89.82	91.08	2,065,626	+0.80(+0.89%)
Dec 08, 2022	90.48	91.16	89.24	90.28	2,887,857	+0.34(+0.38%)
Dec 07, 2022	90.15	91.62	89.45	89.94	3,020,460	-0.77(-0.85%)
Dec 06, 2022	91.75	93.31	89.49	90.71	3,533,439	-0.96(-1.04%)
Dec 05, 2022	92.93	93.47	90.77	91.67	3,588,979	-2.58(-2.73%)
Dec 02, 2022	94.69	96.71	94.06	94.24	3,022,164	-1.57(-1.64%)
Dec 01, 2022	96.50	98.47	94.99	95.82	2,438,578	-3.78(-3.80%)
Nov 30, 2022	98.55	99.72	95.03	99.60	3,275,016	+1.12(+1.14%)
Nov 29, 2022	96.29	98.56	95.78	98.48	1,544,513	+2.41(+2.51%)
Nov 28, 2022	96.59	97.70	95.63	96.07	1,687,602	-2.06(-2.10%)
Nov 25, 2022	97.57	98.35	97.34	98.13	610,743	+0.09(+0.09%)
Nov 23, 2022	97.52	98.40	96.62	98.05	1,331,356	+0.08(+0.08%)
Nov 22, 2022	98.49	99.88	97.49	97.97	2,017,818	+0.23(+0.24%)
Nov 21, 2022	94.73	97.83	94.59	97.74	2,308,662	+2.27(+2.37%)
Nov 18, 2022	97.57	98.01	94.75	95.47	2,874,736	-0.46(-0.48%)
Nov 17, 2022	96.16	96.48	94.11	95.93	3,031,756	-2.24(-2.28%)
Nov 16, 2022	100.29	100.55	96.63	98.17	3,581,945	-1.74(-1.74%)
Nov 15, 2022	105.64	106.26	99.70	99.91	6,075,439	-7.73(-7.18%)
Nov 14, 2022	110.36	111.45	107.51	107.64	3,210,140	-4.52(-4.03%)
Nov 11, 2022	110.78	114.22	110.22	112.15	4,640,011	+2.73(+2.49%)
Nov 10, 2022	102.79	110.09	102.79	109.42	3,901,575	+12.11(+12.44%)
Nov 09, 2022	100.05	100.05	97.24	97.31	1,825,669	-3.90(-3.86%)
Nov 08, 2022	100.45	102.05	99.72	101.22	1,878,751	+0.77(+0.76%)
Nov 07, 2022	99.49	100.50	97.67	100.45	2,557,154	+2.12(+2.16%)
Nov 04, 2022	96.58	98.51	96.08	98.33	2,399,656	+3.56(+3.75%)
Nov 03, 2022	96.82	96.96	94.32	94.77	2,734,643	-4.21(-4.25%)
Nov 02, 2022	101.97		98.76	98.98	2,729,774	-3.45(-3.37%)