Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	142.19	143.99	141.84	143.10	3,976,900	-0.14(-0.10%)
Apr 29, 2021	140.15	143.66	139.86	143.24	3,489,544	+4.67(+3.37%)
Apr 28, 2021	137.26	141.14	136.30	138.57	4,794,212	+5.19(+3.89%)
Apr 27, 2021	133.05	133.94	132.50	133.37	3,631,487	+0.63(+0.48%)
Apr 26, 2021	131.50	134.32	131.32	132.74	2,260,037	+2.50(+1.92%)
Apr 23, 2021	127.27	130.76	126.11	130.24	2,637,029	+2.57(+2.02%)
Apr 22, 2021	128.19	129.33	126.92	127.66	2,401,617	+0.09(+0.07%)
Apr 21, 2021	125.09	128.07	122.67	127.58	3,161,945	+1.35(+1.07%)
Apr 20, 2021	128.95	129.16	124.76	126.22	2,561,855	-3.75(-2.89%)
Apr 19, 2021	130.47	130.79	128.52	129.98	2,483,568	-1.22(-0.93%)
Apr 16, 2021	130.58	132.22	129.83	131.19	3,009,580	+1.74(+1.34%)
Apr 15, 2021	130.61	130.62	127.52	129.46	3,576,088	-0.86(-0.66%)
Apr 14, 2021	127.22	130.97	127.01	130.32	3,046,643	+2.97(+2.34%)
Apr 13, 2021	128.27	128.43	126.11	127.35	2,433,273	-1.51(-1.17%)
Apr 12, 2021	128.35	129.23	127.54	128.85	2,483,989	+0.07(+0.05%)
Apr 09, 2021	128.62	129.05	127.09	128.78	2,195,197	+1.38(+1.08%)
Apr 08, 2021	126.11	127.97	124.68	127.40	2,285,236	-0.23(-0.18%)
Apr 07, 2021	127.75	128.96	127.17	127.63	1,880,880	+0.90(+0.71%)
Apr 06, 2021	126.80	127.64	125.79	126.73	2,359,225	-0.55(-0.43%)
Apr 05, 2021	126.09	128.37	125.74	127.28	2,691,056	+2.71(+2.17%)
Apr 01, 2021	123.26	125.52	123.06	124.57	2,697,245	+2.45(+2.00%)
Mar 31, 2021	123.07	124.27	121.81	122.12	2,488,944	-1.28(-1.03%)
Mar 30, 2021	122.11	123.68	121.39	123.40	2,846,661	+1.99(+1.64%)
Mar 29, 2021	122.54	123.25	119.94	121.41	2,217,515	-2.97(-2.39%)
Mar 26, 2021	124.65	125.25	121.49	124.39	2,984,681	+1.65(+1.35%)
Mar 25, 2021	118.42	122.99	116.57	122.74	2,830,061	+3.80(+3.20%)
Mar 24, 2021	119.30	121.34	118.57	118.94	2,184,261	+1.44(+1.23%)
Mar 23, 2021	118.98	120.30	116.35	117.50	4,024,040	-2.70(-2.24%)
Mar 22, 2021	120.44	121.35	119.40	120.19	2,177,790	-1.16(-0.96%)
Mar 19, 2021	122.27	122.93	118.98	121.36	3,457,350	-1.81(-1.47%)
Mar 18, 2021	126.98	128.22	122.52	123.16	2,546,119	-3.21(-2.54%)
Mar 17, 2021	124.72	126.39	122.17	126.37	2,959,521	+3.03(+2.46%)
Mar 16, 2021	126.23	126.39	122.98	123.33	3,356,105	-3.95(-3.10%)
Mar 15, 2021	127.18	127.40	123.63	127.28	3,342,242	+0.05(+0.04%)
Mar 12, 2021	128.57	129.29	126.37	127.23	2,310,213	+0.43(+0.34%)
Mar 11, 2021	123.66	127.29	123.55	126.80	2,392,102	+2.47(+1.98%)
Mar 10, 2021	121.91	124.82	121.83	124.33	2,155,069	+3.10(+2.56%)
Mar 09, 2021	122.08	123.96	120.47	121.23	2,671,323	-2.29(-1.86%)
Mar 08, 2021	123.53	125.40	122.77	123.53	2,796,417	+0.95(+0.78%)
Mar 05, 2021	122.19	123.30	115.93	122.58	4,628,865	+1.69(+1.40%)
Mar 04, 2021	119.44	121.13	117.10	120.89	4,773,010	+0.51(+0.42%)
Mar 03, 2021	119.35	121.95	119.35	120.38	3,171,043	+1.87(+1.58%)
Mar 02, 2021	118.54	119.70	117.94	118.50	2,590,561	-0.45(-0.38%)
Mar 01, 2021	117.47	119.79	116.98	118.96	2,828,276	+3.59(+3.11%)
Feb 26, 2021	114.73	116.45	111.99	115.37	4,163,176	+0.91(+0.80%)
Feb 25, 2021	120.44	120.67	114.11	114.45	4,237,629	-5.03(-4.21%)
Feb 24, 2021	117.55	120.70	117.44	119.48	3,452,788	+1.86(+1.58%)
Feb 23, 2021	118.77	119.44	115.62	117.62	3,128,736	-0.04(-0.03%)
Feb 22, 2021	114.66	118.09	114.34	117.66	3,023,563	+2.90(+2.53%)
Feb 19, 2021	113.81	115.59	113.20	114.76	3,114,073	+2.44(+2.17%)
Feb 18, 2021	112.78	113.54	110.68	112.32	2,447,093	-1.81(-1.59%)
Feb 17, 2021	114.58	116.12	113.00	114.14	3,234,019	-0.85(-0.74%)
Feb 16, 2021	112.75	115.72	111.76	114.99	4,152,043	+2.35(+2.09%)
Feb 12, 2021	111.72	113.57	111.72	112.64	2,610,370	+0.57(+0.50%)
Feb 11, 2021	112.88	113.29	110.73	112.08	3,422,128	-0.44(-0.39%)
Feb 10, 2021	111.87	113.26	111.06	112.52	4,163,242	+1.62(+1.46%)
Feb 09, 2021	110.56	112.31	109.31	110.90	4,256,107	-0.07(-0.06%)
Feb 08, 2021	110.02	111.84	109.82	110.97	3,545,084	+1.45(+1.33%)
Feb 05, 2021	109.53	110.52	108.48	109.51	4,103,773	+1.74(+1.62%)
Feb 04, 2021	103.30	108.04	103.18	107.77	6,082,726	+5.21(+5.08%)
Feb 03, 2021	101.34	102.88	100.99	102.56	4,126,754	+1.12(+1.10%)
Feb 02, 2021	99.43	102.63	99.18	101.44	4,830,790	+3.04(+3.09%)