Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.22	83.66	81.98	82.02	2,777,651	-0.49(-0.59%)
Jun 28, 2018	82.39	82.85	81.68	82.51	1,617,607	+0.11(+0.13%)
Jun 27, 2018	83.52	84.23	82.38	82.40	2,824,153	-1.26(-1.50%)
Jun 26, 2018	84.50	84.50	83.25	83.66	1,693,978	-0.66(-0.78%)
Jun 25, 2018	84.43	84.76	83.51	84.32	1,961,085	-0.47(-0.56%)
Jun 22, 2018	85.79	85.85	84.72	84.79	2,315,290	-0.22(-0.26%)
Jun 21, 2018	84.98	85.63	84.06	85.01	2,024,242	-0.39(-0.46%)
Jun 20, 2018	86.66	86.89	85.34	85.41	2,689,917	-0.57(-0.66%)
Jun 19, 2018	85.75	86.15	85.39	85.98	2,958,570	-0.97(-1.12%)
Jun 18, 2018	86.00	87.02	85.58	86.95	1,846,326	+0.15(+0.17%)
Jun 15, 2018		85.92	86.03	86.80	4,774,009	+0.87(+1.02%)
Jun 14, 2018	87.17	87.68	85.58	85.92	3,525,116	+0.24(+0.28%)
Jun 13, 2018	86.09	86.75	85.57	85.68	1,873,873	-0.23(-0.27%)
Jun 12, 2018	86.21	86.27	85.30	85.92	2,222,901	+0.01(+0.01%)
Jun 11, 2018	86.65	87.04	85.85	85.91	1,972,035	-0.63(-0.73%)
Jun 08, 2018	86.22	86.63	85.35	86.54	2,075,113	+0.19(+0.22%)
Jun 07, 2018	86.48	87.30	85.85	86.35	2,355,072	+0.27(+0.31%)
Jun 06, 2018		86.14		86.09	2,499,785	+1.88(+2.24%)
Jun 05, 2018	84.67	84.90	83.34	84.20	1,961,102	-0.97(-1.14%)
Jun 04, 2018	85.12	85.41	84.80	85.17	1,716,127	+0.60(+0.71%)
Jun 01, 2018	84.73	85.03	84.01	84.58	1,970,304	+0.69(+0.82%)
May 31, 2018	83.04	84.10	82.52	83.89	3,940,097	+0.71(+0.85%)
May 30, 2018	82.44	83.38	82.16	83.18	2,682,770	+1.38(+1.69%)
May 29, 2018	83.43	83.43	80.99	81.80	2,430,406	-2.81(-3.32%)
May 25, 2018		84.61	84.61	84.61	0	-0.46(-0.55%)
May 24, 2018	84.89	85.41	83.73	85.08	3,134,393	-0.30(-0.36%)
May 23, 2018	85.83	86.09	84.64	85.38	2,668,400	-0.95(-1.11%)
May 22, 2018	86.18	86.79	86.15	86.33	3,151,466	+0.18(+0.21%)
May 21, 2018	86.86	87.34	86.06	86.16	3,220,570	+0.10(+0.11%)
May 18, 2018	86.18	86.55	85.85	86.06	2,431,467	-0.28(-0.32%)
May 17, 2018	85.62	86.75	84.92	86.33	2,488,695	+0.88(+1.03%)
May 16, 2018	84.50	86.33	84.34	85.45	4,761,555	+0.98(+1.16%)
May 15, 2018	83.00	85.43	83.00	84.47	3,449,418	+1.30(+1.57%)
May 14, 2018	83.03	83.46	82.77	83.17	2,362,640	+0.50(+0.60%)
May 11, 2018	82.38	83.49	82.18	82.67	2,484,489	+0.32(+0.39%)
May 10, 2018	81.85	82.84	81.32	82.35	3,550,503	+0.50(+0.61%)
May 09, 2018	80.79	82.00	80.45	81.85	2,808,452	+1.71(+2.14%)
May 08, 2018	79.72	85.20	79.72	80.13	7,009,901	+1.12(+1.42%)
May 07, 2018	79.31	79.57	78.67	79.01	2,709,239	-0.12(-0.16%)
May 04, 2018	77.61	79.81	77.28	79.14	2,406,230	+1.01(+1.30%)
May 03, 2018	78.93	78.93	77.26	78.12	5,072,799	-1.12(-1.41%)
May 02, 2018	79.82	80.27	79.06	79.24	3,583,389	-0.44(-0.55%)
May 01, 2018	80.28	80.45	78.91	79.68	4,438,668	-0.84(-1.05%)
Apr 30, 2018	81.87	82.33	80.50	80.52	2,956,733	-0.98(-1.20%)
Apr 27, 2018	81.47	82.23	81.04	81.50	2,535,061	+0.05(+0.07%)
Apr 26, 2018	82.55	82.89	81.28	81.45	4,732,277	-0.98(-1.19%)
Apr 25, 2018	83.57	84.49	81.46	82.43	7,041,137	-4.14(-4.78%)
Apr 24, 2018	87.24	88.10	85.71	86.57	2,994,026	-0.07(-0.08%)
Apr 23, 2018	87.23	87.42	86.04	86.64	2,689,933	-0.43(-0.49%)
Apr 20, 2018	87.60	88.04	86.54	87.06	2,387,430	-0.33(-0.38%)
Apr 19, 2018	86.42	87.72	86.42	87.39	2,736,211	+1.08(+1.25%)
Apr 18, 2018	86.96	87.70	86.24	86.32	2,108,293	-0.30(-0.35%)
Apr 17, 2018	86.82	87.28	86.35	86.62	2,891,695	+0.52(+0.60%)
Apr 16, 2018	86.60	86.80	85.76	86.10	2,588,365	+0.45(+0.53%)
Apr 13, 2018	87.00	87.40	85.24	85.65	2,250,363	-0.44(-0.51%)
Apr 12, 2018	85.59	86.73	85.56	86.09	2,639,613	+1.36(+1.60%)
Apr 11, 2018	85.20	86.00	84.58	84.73	1,877,642	-1.31(-1.52%)
Apr 10, 2018	85.86	86.50	85.22	86.03	2,333,718	+1.17(+1.38%)
Apr 09, 2018	84.84	86.73	84.57	84.86	1,901,694	+0.69(+0.82%)
Apr 06, 2018	85.95	86.35	83.35	84.17	3,423,253	-2.49(-2.87%)
Apr 05, 2018	86.47	87.14	86.01	86.66	2,242,646	+1.04(+1.21%)
Apr 04, 2018	83.20	85.82	83.18	85.62	2,294,284	+0.81(+0.95%)
Apr 03, 2018	83.76	85.16	83.31	84.81	3,055,696	+1.50(+1.80%)