Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	151.08	151.46	148.65	150.10	3,605,267	-0.94(-0.62%)
May 27, 2021	151.10	151.94	149.69	151.04	3,736,871	+1.82(+1.22%)
May 26, 2021	148.74	149.84	147.49	149.22	3,367,159	+1.51(+1.02%)
May 25, 2021	150.75	151.69	147.63	147.71	2,860,432	-2.35(-1.57%)
May 24, 2021	149.36	150.94	148.76	150.06	2,236,235	+1.58(+1.06%)
May 21, 2021	148.06	151.55	147.87	148.49	3,804,682	+1.16(+0.79%)
May 20, 2021	147.17	148.45	145.30	147.33	3,099,303	+0.62(+0.42%)
May 19, 2021	143.88	146.89	142.71	146.71	3,533,555	+0.22(+0.15%)
May 18, 2021	148.71	150.17	146.41	146.49	2,407,681	-2.79(-1.87%)
May 17, 2021	147.53	149.82	147.10	149.28	2,388,139	+1.67(+1.13%)
May 14, 2021	146.55	148.68	146.40	147.61	3,058,944	+2.07(+1.42%)
May 13, 2021	141.76	146.39	141.54	145.54	3,171,063	+3.09(+2.17%)
May 12, 2021	145.17	145.99	141.82	142.44	3,541,728	-1.67(-1.16%)
May 11, 2021	144.15	146.13	142.71	144.11	4,652,186	-2.44(-1.66%)
May 10, 2021	148.19	149.33	146.48	146.55	3,542,074	-0.31(-0.21%)
May 07, 2021	143.10	147.11	142.69	146.86	2,664,256	+1.18(+0.81%)
May 06, 2021	144.34	145.74	142.02	145.68	3,934,941	+2.64(+1.85%)
May 05, 2021	142.31	143.84	141.03	143.03	3,350,888	+1.47(+1.04%)
May 04, 2021	138.65	141.90	137.63	141.56	4,539,563	+1.96(+1.40%)