Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	81.64	81.97	80.23	80.37	2,975,950	-2.32(-2.81%)
May 30, 2019	83.82	84.42	82.06	82.69	1,453,027	-1.02(-1.22%)
May 29, 2019	82.57	83.83	81.93	83.71	1,688,073	+0.65(+0.78%)
May 28, 2019	84.57	85.09	83.01	83.07	2,154,427	-1.90(-2.24%)
May 24, 2019	84.12	85.06	83.98	84.97	1,238,821	+1.43(+1.71%)
May 23, 2019	84.62	84.62	82.93	83.54	1,692,669	-1.88(-2.20%)
May 22, 2019	85.79	86.26	85.41	85.42	1,193,765	-0.88(-1.02%)
May 21, 2019	86.08	86.36	85.73	86.30	1,986,386	+0.77(+0.90%)
May 20, 2019	84.62	86.00	84.24	85.53	1,560,010	+0.79(+0.93%)
May 17, 2019	84.27	85.53	84.17	84.74	1,621,953	-0.41(-0.48%)
May 16, 2019	84.12	85.70	83.95	85.15	1,742,585	+1.50(+1.79%)
May 15, 2019	82.65	84.29	81.65	83.66	2,029,932	+0.11(+0.13%)
May 14, 2019	82.59	84.28	82.46	83.54	1,701,776	+1.61(+1.96%)
May 13, 2019	82.82	83.19	81.73	81.93	1,944,012	-2.67(-3.15%)
May 10, 2019	83.91	84.96	82.66	84.60	1,441,071	+0.55(+0.66%)
May 09, 2019	83.04	84.19	82.34	84.05	2,404,731	-0.02(-0.02%)
May 08, 2019	84.96	85.40	84.02	84.07	2,343,018	-1.29(-1.51%)
May 07, 2019	86.11	86.30	84.70	85.35	2,040,651	-1.87(-2.15%)
May 06, 2019	85.77	87.67	85.62	87.23	2,368,958	-0.61(-0.69%)
May 03, 2019	86.86	87.87	86.77	87.83	1,818,378	+1.25(+1.44%)
May 02, 2019	86.34	86.90	85.87	86.58	2,213,595	+0.32(+0.37%)