Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.20	138.65	136.99	137.09	1,435,371	-0.38(-0.27%)
Dec 30, 2021	137.72	139.18	137.33	137.47	1,284,240	-0.09(-0.07%)
Dec 29, 2021	138.14	138.65	137.21	137.57	1,794,294	-0.58(-0.42%)
Dec 28, 2021	136.80	139.73	136.59	138.14	1,085,527	+0.29(+0.21%)
Dec 27, 2021	137.44	138.04	135.68	137.85	1,454,914	+0.75(+0.54%)
Dec 23, 2021	137.26	138.63	137.00	137.10	1,855,520	+1.29(+0.95%)
Dec 22, 2021	135.09	136.57	134.30	135.81	1,766,767	+0.21(+0.15%)
Dec 21, 2021	132.63	135.82	132.39	135.60	2,656,224	+4.88(+3.73%)
Dec 20, 2021	132.65	133.42	129.00	130.73	3,435,512	-5.41(-3.98%)
Dec 17, 2021	139.23	139.23	134.78	136.14	9,667,078	-3.72(-2.66%)
Dec 16, 2021	141.48	141.96	139.24	139.86	3,536,540	+0.60(+0.43%)
Dec 15, 2021	140.18	140.46	136.06	139.27	2,860,021	-0.50(-0.36%)
Dec 14, 2021	138.54	141.29	137.49	139.77	2,342,404	+1.78(+1.29%)
Dec 13, 2021	141.03	141.23	137.55	137.99	2,760,097	-4.13(-2.91%)
Dec 10, 2021	142.23	143.10	140.31	142.12	2,556,147	+1.17(+0.83%)
Dec 09, 2021	140.07	142.41	138.96	140.95	2,446,333	+0.34(+0.24%)
Dec 08, 2021	140.69	141.78	139.85	140.61	2,659,909	+0.22(+0.15%)
Dec 07, 2021	139.82	142.78	139.16	140.39	3,007,202	+2.50(+1.81%)
Dec 06, 2021	136.99	139.70	136.00	137.90	3,099,513	+3.82(+2.85%)
Dec 03, 2021	135.14	135.83	132.93	134.08	2,935,220	-1.38(-1.02%)
Dec 02, 2021	132.01	137.17	131.34	135.46	3,204,623	+4.72(+3.61%)