Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	122.23	124.27	117.97	118.22	2,967,000	-4.52(-3.68%)
Apr 28, 2022	119.31	123.81	118.70	122.73	3,442,135	+4.77(+4.05%)
Apr 27, 2022	114.77	120.06	113.72	117.96	5,760,976	-7.48(-5.96%)
Apr 26, 2022	126.77	129.29	125.35	125.44	2,912,996	-4.01(-3.10%)
Apr 25, 2022	127.04	129.82	124.51	129.45	2,713,118	+1.12(+0.87%)
Apr 22, 2022	132.07	132.33	128.13	128.33	2,666,410	-4.46(-3.36%)
Apr 21, 2022	135.78	137.29	132.46	132.79	2,029,419	-1.77(-1.32%)
Apr 20, 2022	135.40	136.83	133.80	134.56	2,145,965	+0.25(+0.18%)
Apr 19, 2022	131.00	135.04	131.00	134.32	3,288,130	+3.43(+2.62%)
Apr 18, 2022	125.44	131.98	125.22	130.89	2,879,173	+5.11(+4.07%)
Apr 14, 2022	125.91	127.55	125.39	125.78	2,413,066	-0.03(-0.02%)
Apr 13, 2022	123.78	126.14	123.61	125.81	1,796,365	+0.37(+0.29%)
Apr 12, 2022	124.19	128.06	123.92	125.44	2,135,804	+0.95(+0.76%)
Apr 11, 2022	125.17	127.07	124.21	124.49	1,958,652	-0.50(-0.40%)
Apr 08, 2022	123.71	125.83	123.02	124.99	2,737,952	+2.32(+1.89%)
Apr 07, 2022	123.36	125.92	120.31	122.67	4,985,883	+0.03(+0.02%)
Apr 06, 2022	123.53	124.31	122.06	122.64	3,806,099	-1.08(-0.87%)
Apr 05, 2022	124.21	125.55	123.39	123.72	2,459,857	-1.19(-0.95%)
Apr 04, 2022	124.24	126.04	122.59	124.91	2,350,943	+0.74(+0.60%)
Apr 01, 2022	126.19	127.16	123.38	124.17	2,983,039	-0.38(-0.31%)
Mar 31, 2022	127.04	129.15	124.55	124.55	3,450,434	-3.02(-2.36%)
Mar 30, 2022	128.73	130.27	126.70	127.56	2,976,310	-1.16(-0.90%)
Mar 29, 2022	129.29	130.78	128.08	128.72	2,357,553	+2.31(+1.83%)
Mar 28, 2022	128.02	128.02	124.39	126.41	2,896,356	-2.50(-1.94%)
Mar 25, 2022	129.10	129.82	127.74	128.90	2,361,998	+0.77(+0.60%)
Mar 24, 2022	128.26	128.73	126.43	128.13	1,985,847	+1.03(+0.81%)
Mar 23, 2022	129.74	130.85	126.05	127.11	2,102,484	-3.97(-3.03%)
Mar 22, 2022	129.35	133.47	128.93	131.07	3,125,036	+3.54(+2.77%)
Mar 21, 2022	131.10	131.75	126.42	127.53	4,291,728	-3.58(-2.73%)
Mar 18, 2022	127.14	131.40	127.14	131.11	6,935,582	+0.63(+0.48%)
Mar 17, 2022	125.29	130.49	124.42	130.48	3,324,747	-0.27(-0.21%)
Mar 16, 2022	129.95	133.95	127.83	130.76	3,559,294	+3.39(+2.66%)
Mar 15, 2022	126.86	129.77	126.03	127.37	3,007,840	+0.57(+0.45%)
Mar 14, 2022	126.12	129.37	125.60	126.80	3,163,901	+3.40(+2.75%)
Mar 11, 2022	124.71	126.27	123.01	123.41	2,650,677	-0.16(-0.13%)
Mar 10, 2022	122.37		120.55	123.57	3,508,806	-1.56(-1.25%)
Mar 09, 2022	125.39	128.07	124.25	125.13	3,227,408	+5.53(+4.62%)
Mar 08, 2022	119.46	124.03	116.14	119.60	3,882,528	+1.21(+1.03%)
Mar 07, 2022	125.68	125.99	118.29	118.39	5,141,735	-8.84(-6.95%)
Mar 04, 2022	128.07	128.23	124.29	127.23	4,074,135	-4.17(-3.18%)
Mar 03, 2022	134.82	135.33	129.02	131.40	4,045,131	-2.54(-1.90%)
Mar 02, 2022	134.66	136.45	131.96	133.95	3,901,191	+0.49(+0.37%)
Mar 01, 2022	144.55	144.66	132.95	133.45	4,570,522	-11.94(-8.21%)
Feb 28, 2022	141.33	145.62	140.29	145.40	3,592,705	-0.30(-0.21%)
Feb 25, 2022	141.18	146.40	143.17	145.70	2,128,829	+5.52(+3.94%)
Feb 24, 2022	135.66	140.53	133.78	140.18	3,893,299	-1.61(-1.14%)
Feb 23, 2022	145.93	146.71	141.16	141.79	3,102,132	-3.28(-2.26%)
Feb 22, 2022	145.63	147.12	143.41	145.07	2,209,458	-0.98(-0.67%)
Feb 18, 2022				146.05	0	-0.38(-0.26%)
Feb 17, 2022	149.02	149.71	145.24	146.43	2,321,791	-4.27(-2.83%)
Feb 16, 2022	149.37	152.25	149.02	150.70	1,857,165	-0.03(-0.02%)
Feb 15, 2022	148.93	151.43	148.34	150.73	2,203,429	+3.56(+2.42%)
Feb 14, 2022	148.56	149.97	146.42	147.17	2,729,985	-0.82(-0.55%)
Feb 11, 2022	148.17	152.14	146.78	147.99	3,206,310	-0.86(-0.58%)
Feb 10, 2022	149.65	151.68	148.16	148.85	3,031,611	-1.26(-0.84%)
Feb 09, 2022	148.31	151.13	148.16	150.11	2,299,861	+2.70(+1.83%)
Feb 08, 2022	145.06	147.72	144.25	147.40	3,572,694	+3.60(+2.50%)
Feb 07, 2022	142.66	145.04	142.06	143.80	2,439,332	+1.72(+1.21%)
Feb 04, 2022	140.81	143.53	140.40	142.08	2,329,298	+1.95(+1.39%)
Feb 03, 2022	140.72		139.77	140.14	2,092,428	-1.26(-0.89%)
Feb 02, 2022	141.26	142.26	138.85	141.39	2,588,915	-0.82(-0.58%)