Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)
May 03, 2021	140.81	141.53	138.44	139.74	2,828,466	+0.78(+0.56%)
Apr 30, 2021	138.07	139.82	137.74	138.96	4,095,395	-0.14(-0.10%)
Apr 29, 2021	136.09	139.51	135.82	139.10	3,593,518	+4.54(+3.37%)
Apr 28, 2021	133.29	137.06	132.36	134.56	4,937,059	+5.04(+3.89%)
Apr 27, 2021	129.20	130.06	128.67	129.51	3,739,690	+0.62(+0.48%)
Apr 26, 2021	127.70	130.43	127.52	128.90	2,327,377	+2.43(+1.92%)
Apr 23, 2021	123.59	126.98	122.46	126.47	2,715,601	+2.50(+2.02%)
Apr 22, 2021	124.48	125.59	123.25	123.97	2,473,175	+0.08(+0.07%)
Apr 21, 2021	121.47	124.36	119.12	123.89	3,256,157	+1.31(+1.07%)
Apr 20, 2021	125.22	125.42	121.15	122.57	2,638,187	-3.64(-2.89%)
Apr 19, 2021	126.69	127.01	124.80	126.22	2,557,568	-1.18(-0.93%)
Apr 16, 2021	126.80	128.40	126.08	127.40	3,099,253	+1.69(+1.34%)
Apr 15, 2021	126.83	126.84	123.83	125.71	3,682,640	-0.84(-0.66%)
Apr 14, 2021	123.54	127.18	123.33	126.55	3,137,421	+2.89(+2.34%)
Apr 13, 2021	124.56	124.71	122.46	123.66	2,505,774	-1.46(-1.17%)
Apr 12, 2021	124.64	125.49	123.85	125.12	2,558,001	+0.07(+0.05%)
Apr 09, 2021	124.90	125.32	123.41	125.06	2,260,605	+1.34(+1.08%)
Apr 08, 2021	122.46	124.27	121.07	123.72	2,353,326	-0.22(-0.18%)
Apr 07, 2021	124.05	125.23	123.49	123.94	1,936,922	+0.88(+0.71%)
Apr 06, 2021	123.13	123.95	122.15	123.06	2,429,520	-0.53(-0.43%)
Apr 05, 2021	122.44	124.66	122.11	123.60	2,771,238	+2.63(+2.17%)
Apr 01, 2021	119.69	121.89	119.50	120.97	2,777,612	+2.38(+2.00%)
Mar 31, 2021	119.51	120.68	118.29	118.59	2,563,104	-1.24(-1.03%)
Mar 30, 2021	118.58	120.10	117.87	119.83	2,931,479	+1.93(+1.64%)
Mar 29, 2021	118.99	119.68	116.47	117.90	2,283,587	-2.89(-2.39%)
Mar 26, 2021	121.04	121.63	117.97	120.79	3,073,612	+1.60(+1.34%)
Mar 25, 2021	114.99	119.43	113.19	119.19	2,914,385	+3.69(+3.20%)
Mar 24, 2021	115.85	117.83	115.14	115.50	2,249,343	+1.40(+1.23%)
Mar 23, 2021	115.53	116.82	112.98	114.10	4,143,940	-2.62(-2.24%)
Mar 22, 2021	116.96	117.84	115.94	116.72	2,242,679	-1.13(-0.96%)
Mar 19, 2021	118.73	119.37	115.53	117.84	3,560,364	-1.75(-1.46%)
Mar 18, 2021	123.31	124.51	118.97	119.60	2,621,983	-3.11(-2.54%)
Mar 17, 2021	121.12	122.74	118.64	122.71	3,047,702	+2.94(+2.46%)
Mar 16, 2021	122.58	122.73	119.42	119.77	3,456,102	-3.83(-3.10%)
Mar 15, 2021	123.50	123.72	120.05	123.60	3,441,827	+0.05(+0.04%)
Mar 12, 2021	124.85	125.55	122.71	123.55	2,379,048	+0.42(+0.34%)
Mar 11, 2021	120.08	123.61	119.98	123.13	2,463,377	+2.40(+1.98%)
Mar 10, 2021	118.39	121.21	118.30	120.73	2,219,281	+3.01(+2.56%)
Mar 09, 2021	118.54	120.37	116.99	117.72	2,750,917	-2.23(-1.86%)
Mar 08, 2021	119.96	121.77	119.22	119.95	2,879,739	+0.92(+0.77%)
Mar 05, 2021	118.66	119.73	112.58	119.03	4,766,786	+1.64(+1.40%)
Mar 04, 2021	115.98	117.62	113.72	117.39	4,915,226	+0.49(+0.42%)
Mar 03, 2021	115.90	118.42	115.90	116.89	3,265,527	+1.82(+1.58%)
Mar 02, 2021	115.11	116.24	114.53	115.08	2,667,749	-0.44(-0.38%)