Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.17	84.39	82.87	84.00	2,443,810	+0.41(+0.49%)
Apr 29, 2019	84.92	85.40	83.50	83.59	2,725,740	-1.22(-1.44%)
Apr 26, 2019	82.07	85.18	82.07	84.81	4,763,508	+5.14(+6.45%)
Apr 25, 2019	79.37	80.32	79.06	79.67	2,360,024	+0.24(+0.30%)
Apr 24, 2019	79.63	80.18	79.20	79.44	1,944,906	-0.36(-0.45%)
Apr 23, 2019	79.46	80.21	79.08	79.80	1,977,122	+0.52(+0.66%)
Apr 22, 2019	79.51	79.83	79.00	79.27	1,172,359	-0.45(-0.57%)
Apr 18, 2019	79.37	79.89	79.18	79.73	1,562,454	+0.17(+0.22%)
Apr 17, 2019	79.72	79.85	78.99	79.56	2,465,905	+0.01(+0.01%)
Apr 16, 2019	79.13	79.94	78.75	79.55	2,086,923	+0.93(+1.19%)
Apr 15, 2019	79.46	79.58	78.32	78.61	1,343,179	-0.86(-1.08%)
Apr 12, 2019	79.04	80.25	78.67	79.47	1,809,123	+1.43(+1.83%)
Apr 11, 2019	77.93	78.44	77.47	78.04	1,537,158	+0.56(+0.72%)
Apr 10, 2019	77.16	77.62	76.49	77.48	1,561,768	+0.48(+0.62%)
Apr 09, 2019	77.37	77.56	76.54	77.00	1,339,523	-0.85(-1.09%)
Apr 08, 2019	77.64	77.94	77.18	77.85	2,235,947	-0.45(-0.58%)
Apr 05, 2019	78.72	78.95	77.73	78.31	1,717,395	-0.14(-0.18%)
Apr 04, 2019	77.38	78.49	77.02	78.45	2,361,957	+1.26(+1.63%)
Apr 03, 2019	77.01	78.00	76.85	77.19	3,152,504	+0.57(+0.74%)
Apr 02, 2019	76.46	77.43	76.02	76.62	2,588,384	+0.18(+0.24%)
Apr 01, 2019	74.52	76.80	74.44	76.44	3,355,780	+2.52(+3.42%)
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%)