Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.08	138.53	136.88	136.98	1,436,582	-0.38(-0.28%)
Dec 30, 2021	137.60	139.07	137.22	137.36	1,285,324	-0.09(-0.07%)
Dec 29, 2021	138.03	138.53	137.09	137.45	1,795,808	-0.57(-0.42%)
Dec 28, 2021	136.69	139.61	136.47	138.03	1,086,444	+0.29(+0.21%)
Dec 27, 2021	137.33	137.92	135.56	137.74	1,456,142	+0.75(+0.54%)
Dec 23, 2021	137.14	138.52	136.88	136.99	1,857,086	+1.29(+0.95%)
Dec 22, 2021	134.98	136.45	134.19	135.70	1,768,258	+0.21(+0.15%)
Dec 21, 2021	132.52	135.71	132.28	135.49	2,658,465	+4.87(+3.73%)
Dec 20, 2021	132.54	133.31	128.89	130.62	3,438,411	-5.41(-3.98%)
Dec 17, 2021	139.11	139.11	134.67	136.03	9,675,236	-3.72(-2.66%)
Dec 16, 2021	141.36	141.84	139.12	139.75	3,539,524	+0.59(+0.43%)
Dec 15, 2021	140.06	140.34	135.95	139.15	2,862,434	-0.50(-0.36%)
Dec 14, 2021	138.42	141.17	137.38	139.65	2,344,381	+1.78(+1.29%)
Dec 13, 2021	140.92	141.12	137.44	137.88	2,762,427	-4.13(-2.91%)
Dec 10, 2021	142.11	142.98	140.19	142.00	2,558,304	+1.17(+0.83%)
Dec 09, 2021	139.95	142.28	138.84	140.83	2,448,398	+0.34(+0.24%)
Dec 08, 2021	140.57	141.66	139.74	140.49	2,662,153	+0.22(+0.16%)
Dec 07, 2021	139.70	142.66	139.05	140.27	3,009,739	+2.49(+1.81%)
Dec 06, 2021	136.88	139.59	135.88	137.78	3,102,129	+3.81(+2.85%)
Dec 03, 2021	135.03	135.71	132.82	133.97	2,937,697	-1.38(-1.02%)
Dec 02, 2021	131.90	137.06	131.23	135.35	3,207,328	+4.71(+3.61%)
Dec 01, 2021	136.42	137.34	130.62	130.63	3,750,259	-2.04(-1.54%)
Nov 30, 2021	137.04	137.84	132.34	132.67	6,380,381	-6.13(-4.41%)
Nov 29, 2021	142.79	143.25	137.56	138.80	4,248,305	-2.02(-1.43%)
Nov 26, 2021	142.12	142.12	136.30	140.82	3,263,843	-6.32(-4.30%)
Nov 24, 2021	146.46	149.13	146.39	147.15	2,445,374	-0.41(-0.28%)
Nov 23, 2021	145.39	147.98	144.65	147.55	2,749,743	+2.91(+2.01%)
Nov 22, 2021	144.80	146.00	142.53	144.65	2,905,012	+1.78(+1.25%)
Nov 19, 2021	142.09	144.02	140.22	142.86	2,918,007	-1.58(-1.09%)
Nov 18, 2021	143.57	145.32	144.31	144.44	2,632,526	+0.98(+0.68%)
Nov 17, 2021	145.11	146.34	143.38	143.46	3,289,172	-1.77(-1.22%)
Nov 16, 2021	147.75	147.75	144.21	145.22	2,768,964	-2.40(-1.63%)
Nov 15, 2021	148.03	149.57	147.12	147.62	1,876,901	-0.41(-0.28%)
Nov 12, 2021	148.06	148.53	146.36	148.03	2,270,675	+0.24(+0.16%)
Nov 11, 2021	146.98	149.22	146.63	147.80	1,938,031	+0.82(+0.56%)
Nov 10, 2021	146.23			146.98	2,418,479	+0.36(+0.24%)
Nov 09, 2021	145.36	146.82	144.08	146.62	2,290,717	+0.36(+0.24%)
Nov 08, 2021	147.17	148.37	145.58	146.27	2,422,541	+0.61(+0.42%)
Nov 05, 2021	146.33	148.21	145.07	145.66	2,540,742	+1.33(+0.92%)
Nov 04, 2021	143.90	146.24	143.24	144.33	2,618,295	-0.41(-0.29%)
Nov 03, 2021	142.01	146.11	141.69	144.74	3,545,070	+1.87(+1.31%)
Nov 02, 2021	144.10	144.85	141.89	142.87	4,027,687	-1.03(-0.72%)
Nov 01, 2021	143.21	145.31	145.01	143.91	3,382,296	+1.86(+1.31%)
Oct 29, 2021	143.75	144.90	141.28	142.04	4,108,286	-1.38(-0.96%)
Oct 28, 2021	143.72	144.77	141.53	143.43	4,721,684	+0.00(+0.00%)
Oct 27, 2021	150.61	151.88	142.75	143.43	7,807,344	-11.62(-7.49%)
Oct 26, 2021	159.23			155.04	3,406,202	-3.60(-2.27%)
Oct 25, 2021	158.20	159.73	156.33	158.64	2,518,781	+0.79(+0.50%)
Oct 22, 2021	157.06	159.35	155.77	157.85	3,129,617	+2.02(+1.30%)
Oct 21, 2021	162.22	164.26	155.25	155.83	3,636,419	-7.11(-4.36%)
Oct 20, 2021	158.87	163.15	158.25	162.94	2,779,422	+3.25(+2.04%)
Oct 19, 2021	160.07	160.30	157.80	159.69	2,078,733	+0.59(+0.37%)
Oct 18, 2021	157.34	160.50	157.09	159.09	1,871,987	+0.73(+0.46%)
Oct 15, 2021	158.00	160.12	157.31	158.36	2,937,627	+2.23(+1.43%)
Oct 14, 2021	155.32	156.40	153.06	156.13	2,426,538	+3.68(+2.41%)
Oct 13, 2021	157.60	157.76	150.06	152.45	4,097,017	-5.22(-3.31%)
Oct 12, 2021	156.34	158.31	155.33	157.67	1,804,958	+1.38(+0.88%)
Oct 11, 2021	159.41	161.56	156.17	156.29	2,051,507	-2.46(-1.55%)
Oct 08, 2021	158.42	161.09	157.44	158.76	1,821,635	+0.87(+0.55%)
Oct 07, 2021	159.63	161.23	157.73	157.89	2,138,347	+0.01(+0.01%)
Oct 06, 2021	156.99	158.97	154.68	157.88	2,160,608	-0.80(-0.50%)
Oct 05, 2021	158.08	160.53	156.49	158.68	2,221,246	+2.45(+1.57%)
Oct 04, 2021	156.63	160.15	155.83	156.23	2,933,564	-0.40(-0.26%)