Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	119.15	122.96	118.91	121.92	3,933,358	+1.34(+1.11%)
May 27, 2022	118.70	120.58	118.64	120.58	1,982,822	+1.95(+1.65%)
May 26, 2022	116.29	119.46	116.29	118.63	1,990,734	+4.00(+3.49%)
May 25, 2022	110.95	115.48	110.54	114.63	2,070,197	+3.23(+2.90%)
May 24, 2022	111.74	112.55	108.46	111.40	2,693,664	-1.88(-1.66%)
May 23, 2022	111.15	114.35	110.57	113.28	2,352,857	+4.86(+4.49%)
May 20, 2022	109.75	110.41	105.16	108.42	2,712,436	+0.35(+0.33%)
May 19, 2022	107.23	109.61	107.01	108.06	2,631,052	-1.01(-0.93%)
May 18, 2022	112.63	113.33	108.73	109.07	3,085,793	-5.74(-5.00%)
May 17, 2022	112.33	115.36	111.48	114.81	3,086,923	+6.14(+5.65%)
May 16, 2022	110.45	111.40	107.44	108.67	2,545,855	-2.37(-2.14%)
May 13, 2022	110.29	112.87	109.90	111.05	3,217,201	+2.77(+2.56%)
May 12, 2022	110.03	111.81	105.83	108.27	4,164,547	-5.16(-4.55%)
May 11, 2022	115.02	118.17	113.25	113.43	2,936,778	-1.37(-1.19%)
May 10, 2022	117.49	118.55	111.44	114.80	3,143,985	-2.08(-1.78%)
May 09, 2022	118.36	119.95	116.02	116.88	3,006,356	-3.62(-3.01%)
May 06, 2022	123.16	123.58	119.22	120.50	2,566,337	-3.12(-2.52%)
May 05, 2022	125.20	126.54	122.38	123.62	2,746,442	-3.77(-2.96%)
May 04, 2022	122.09	127.54	121.61	127.39	2,389,491	+5.36(+4.39%)
May 03, 2022	120.94	123.58	119.76	122.03	2,209,809	+1.91(+1.59%)