Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	143.12	143.77	142.10	142.19	2,060,951	-2.05(-1.42%)
Apr 29, 2024	145.56	146.00	143.54	144.24	2,188,265	-0.70(-0.49%)
Apr 26, 2024	143.91	147.69	143.45	144.95	4,366,421	+0.24(+0.16%)
Apr 25, 2024	147.06	147.71	143.68	144.71	3,790,528	-2.88(-1.95%)
Apr 24, 2024	145.87	148.31	145.49	147.58	3,996,158	+0.96(+0.66%)
Apr 23, 2024	145.81	148.64	145.61	146.62	2,524,986	+0.65(+0.44%)
Apr 22, 2024	142.85	146.01	141.85	145.98	2,900,601	+4.30(+3.04%)
Apr 19, 2024	141.03	143.94	141.03	141.68	2,552,958	+1.27(+0.90%)
Apr 18, 2024	136.80	142.42	136.80	140.41	3,027,395	+4.82(+3.55%)
Apr 17, 2024	136.56	137.37	135.34	135.59	1,777,681	+0.36(+0.26%)
Apr 16, 2024	137.10	137.41	135.07	135.23	2,225,607	-2.75(-1.99%)
Apr 15, 2024	140.57	141.19	136.96	137.98	2,887,642	-0.44(-0.31%)
Apr 12, 2024	136.99	138.45	136.67	138.41	2,552,617	-0.71(-0.51%)
Apr 11, 2024	138.91	140.15	136.41	139.13	2,172,108	+0.40(+0.29%)
Apr 10, 2024	139.94	140.35	136.96	138.73	3,067,777	-3.55(-2.49%)
Apr 09, 2024	142.87	143.25	141.26	142.28	1,366,585	-0.40(-0.28%)
Apr 08, 2024	142.54	143.99	142.28	142.68	1,732,293	+0.40(+0.28%)
Apr 05, 2024	140.88	142.44	140.45	142.28	1,581,004	+1.38(+0.98%)
Apr 04, 2024	145.49	145.94	140.82	140.90	2,440,194	-1.13(-0.80%)
Apr 03, 2024	142.85	143.46	141.19	142.03	1,966,705	-1.13(-0.79%)
Apr 02, 2024	143.25	143.67	141.88	143.16	1,941,459	-0.88(-0.61%)
Apr 01, 2024	147.56	147.60	143.74	144.04	1,653,132	-3.56(-2.41%)
Mar 28, 2024	144.34	147.99	147.40	147.60	4,074,715	+4.34(+3.03%)
Mar 27, 2024	140.59	143.32	140.24	143.26	2,615,857	+3.65(+2.61%)
Mar 26, 2024	139.70	140.70	139.44	139.61	1,745,005	+0.28(+0.20%)
Mar 25, 2024	138.94	140.73	138.79	139.34	2,412,112	-0.60(-0.43%)
Mar 22, 2024	142.06	142.42	139.86	139.94	1,863,842	-2.00(-1.41%)
Mar 21, 2024	141.44	142.75	140.80	141.94	2,422,488	+1.40(+0.99%)
Mar 20, 2024	135.28	140.57	134.72	140.54	2,360,949	+4.88(+3.60%)
Mar 19, 2024	135.39	136.72	135.07	135.67	2,301,996	+0.57(+0.43%)
Mar 18, 2024	134.82	135.66	133.96	135.09	2,823,691	+0.71(+0.53%)
Mar 15, 2024	135.91	138.71	134.17	134.38	4,299,331	-3.85(-2.78%)
Mar 14, 2024	139.08	139.92	137.01	138.22	2,268,078	-1.17(-0.84%)
Mar 13, 2024	139.26	139.95	138.57	139.40	1,992,053	+0.34(+0.24%)
Mar 12, 2024	137.80	139.25	136.96	139.06	2,282,572	+1.79(+1.31%)
Mar 11, 2024	135.79	137.39	134.78	137.26	2,018,496	+1.22(+0.90%)
Mar 08, 2024	136.81	137.72	135.58	136.04	1,977,126	-0.42(-0.30%)
Mar 07, 2024	135.32	136.99	135.17	136.46	1,607,889	+1.89(+1.41%)
Mar 06, 2024	136.50	136.91	133.91	134.57	2,201,150	-1.80(-1.32%)
Mar 05, 2024	133.44	138.74	133.44	136.37	3,342,624	+1.56(+1.15%)
Mar 04, 2024	135.16	136.12	134.63	134.81	2,612,158	-0.77(-0.57%)
Mar 01, 2024	136.53	136.72	134.76	135.59	2,271,415	-0.83(-0.61%)
Feb 29, 2024	137.22	137.22	134.98	136.42	3,675,220	-0.01(-0.01%)
Feb 28, 2024	135.15	137.12	135.07	136.43	2,973,038	+0.79(+0.59%)
Feb 27, 2024	134.14	135.89	133.05	135.64	3,158,284	+2.31(+1.73%)
Feb 26, 2024	133.80	135.81	133.23	133.33	2,191,455	-1.02(-0.76%)
Feb 23, 2024	134.22	135.36	133.19	134.35	3,119,413	+0.95(+0.71%)
Feb 22, 2024	133.59	135.10	133.16	133.40	4,381,985	-0.45(-0.33%)
Feb 21, 2024	134.88	135.57	132.91	133.84	6,546,052	-2.36(-1.73%)
Feb 20, 2024	129.70	137.75	128.56	136.20	16,669,205	+0.16(+0.12%)
Feb 16, 2024	134.83	136.82	133.96	136.04	1,646,032	+0.86(+0.64%)
Feb 15, 2024	134.60	136.02	134.21	135.18	1,540,334	+1.24(+0.93%)
Feb 14, 2024	133.78	134.04	132.12	133.94	1,283,009	+1.57(+1.18%)
Feb 13, 2024	133.97	133.97	131.25	132.38	2,151,822	-3.92(-2.87%)
Feb 12, 2024	134.43	136.84	133.65	136.29	1,535,581	+2.29(+1.71%)
Feb 09, 2024	133.94	134.33	132.20	134.00	1,365,322	+0.39(+0.29%)
Feb 08, 2024	132.15	133.76	130.77	133.62	1,599,118	+1.39(+1.05%)
Feb 07, 2024	133.09	133.37	130.59	132.22	1,464,651	-0.38(-0.28%)
Feb 06, 2024	133.02	133.68	131.30	132.60	1,588,234	-0.88(-0.66%)
Feb 05, 2024	133.26	133.95	132.15	133.48	1,834,101	-1.22(-0.91%)
Feb 02, 2024	132.29	135.46	131.29	134.70	2,156,179	+1.89(+1.43%)