Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	73.96	74.50	73.67	73.92	3,255,205	+0.66(+0.90%)
Mar 28, 2019	72.69	73.35	72.43	73.26	1,401,932	+0.81(+1.11%)
Mar 27, 2019	72.73	73.27	72.23	72.45	2,057,652	-0.53(-0.73%)
Mar 26, 2019	72.39	73.00	71.86	72.99	1,844,054	+1.18(+1.64%)
Mar 25, 2019	72.26	72.83	70.99	71.81	2,572,257	-0.58(-0.80%)
Mar 22, 2019	74.33	74.44	72.10	72.39	3,447,832	-2.61(-3.49%)
Mar 21, 2019	74.38	75.56	73.73	75.00	2,839,623	+0.08(+0.11%)
Mar 20, 2019	76.13	76.22	74.91	74.92	2,719,602	-1.46(-1.91%)
Mar 19, 2019	77.26	77.70	76.15	76.38	2,588,337	-0.44(-0.58%)
Mar 18, 2019	76.34	77.47	76.34	76.82	2,578,230	+0.52(+0.68%)
Mar 15, 2019	75.20	76.48	75.04	76.31	3,308,142	+1.01(+1.35%)
Mar 14, 2019	75.66	75.97	75.28	75.29	1,983,633	-0.48(-0.63%)
Mar 13, 2019	75.43	76.31	75.28	75.77	1,966,948	+0.71(+0.95%)
Mar 12, 2019	75.09	76.04	74.87	75.06	2,379,614	+0.09(+0.12%)
Mar 11, 2019	74.16	75.34	74.07	74.97	3,234,288	+1.34(+1.82%)
Mar 08, 2019	72.79	73.68	72.46	73.63	2,333,846	+0.08(+0.11%)
Mar 07, 2019	74.40	74.46	73.12	73.55	3,354,784	-1.11(-1.49%)
Mar 06, 2019	74.89	75.52	74.64	74.66	1,893,465	-0.42(-0.55%)
Mar 05, 2019	75.37	75.62	73.89	75.08	2,164,892	-0.31(-0.41%)
Mar 04, 2019	76.27	76.84	74.66	75.38	3,225,294	-0.86(-1.13%)
Mar 01, 2019	76.01	77.35	75.84	76.24	3,405,616	+0.62(+0.81%)
Feb 28, 2019	74.59	75.89	74.12	75.63	5,086,444	+1.19(+1.60%)
Feb 27, 2019	73.03	74.50	72.84	74.43	2,957,823	+1.23(+1.68%)
Feb 26, 2019	73.44	73.90	72.61	73.20	2,964,705	-0.47(-0.64%)
Feb 25, 2019	74.19	74.77	73.65	73.67	2,778,657	+0.20(+0.27%)
Feb 22, 2019	74.26	74.60	73.31	73.47	2,316,937	-0.79(-1.06%)
Feb 21, 2019	75.09	75.09	73.85	74.26	1,919,552	-0.59(-0.79%)
Feb 20, 2019	74.57	74.94	74.04	74.85	2,395,418	+0.47(+0.63%)
Feb 19, 2019	73.79	74.72	73.42	74.38	3,262,905	+0.57(+0.77%)
Feb 15, 2019	72.63	73.94	72.44	73.81	2,988,976	+1.77(+2.46%)
Feb 14, 2019	71.89	72.81	71.05	72.04	2,307,345	-0.34(-0.47%)
Feb 13, 2019	72.46	72.97	72.16	72.38	2,000,144	+0.18(+0.25%)
Feb 12, 2019	71.32	72.68	71.27	72.20	2,334,147	+1.58(+2.24%)
Feb 11, 2019	70.65	70.94	70.35	70.62	2,927,790	+0.19(+0.27%)
Feb 08, 2019	70.50	71.11	69.51	70.43	3,522,650	-0.72(-1.02%)
Feb 07, 2019	71.94	72.05	70.55	71.15	3,770,907	-1.00(-1.39%)
Feb 06, 2019	72.63	73.10	71.65	72.15	3,946,408	-0.65(-0.89%)
Feb 05, 2019	73.43	73.46	72.47	72.80	2,561,081	-0.48(-0.65%)
Feb 04, 2019	72.79	73.48	72.29	73.27	3,640,025	+0.46(+0.63%)
Feb 01, 2019	72.87	73.23	72.41	72.81	2,708,606	+0.26(+0.36%)
Jan 31, 2019	72.27	72.75	71.93	72.55	3,576,862	-0.26(-0.36%)
Jan 30, 2019	71.93	73.15	71.29	72.81	3,022,258	+1.19(+1.66%)
Jan 29, 2019	71.66	72.02	71.01	71.63	2,726,028	+0.07(+0.10%)
Jan 28, 2019	70.89	71.62	70.62	71.55	4,274,903	-0.13(-0.18%)
Jan 25, 2019	72.90	73.19	71.61	71.68	3,873,024	-0.50(-0.70%)
Jan 24, 2019	70.40	72.78	70.40	72.18	6,141,672	+1.78(+2.53%)
Jan 23, 2019	71.82	72.54	69.96	70.40	9,537,778	-4.68(-6.23%)
Jan 22, 2019	75.62	75.77	74.54	75.08	5,318,645	-1.41(-1.85%)
Jan 18, 2019	75.52	76.75	74.67	76.50	2,967,526	+1.19(+1.58%)
Jan 17, 2019	74.90	75.68	74.03	75.31	2,561,924	+0.03(+0.04%)
Jan 16, 2019	74.18	75.90	73.97	75.28	4,191,831	+1.89(+2.58%)
Jan 15, 2019	72.92	73.49	72.49	73.39	3,142,657	+0.11(+0.15%)
Jan 14, 2019	72.21	73.51	71.95	73.28	2,724,627	+0.41(+0.57%)
Jan 11, 2019	71.46	72.95	71.16	72.87	2,035,148	+0.89(+1.24%)
Jan 10, 2019	72.02	72.36	71.64	71.98	3,825,288	-0.56(-0.77%)
Jan 09, 2019	72.65	72.86	71.83	72.54	2,114,778	+0.50(+0.69%)
Jan 08, 2019	72.63	73.07	71.03	72.04	3,463,042	+0.04(+0.05%)
Jan 07, 2019	71.29	72.47	70.80	72.00	2,960,675	+0.40(+0.55%)
Jan 04, 2019	69.93	71.67	69.92	71.61	3,167,131	+3.04(+4.44%)
Jan 03, 2019	68.96	69.75	68.40	68.57	4,000,837	-0.99(-1.42%)