Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.26	108.77	106.60	107.23	2,257,001	+0.11(+0.10%)
Jun 29, 2023	106.92	107.53	105.87	107.12	2,776,979	+0.00(+0.00%)
Jun 28, 2023	106.35	107.15	104.79	107.12	2,611,312	+0.55(+0.52%)
Jun 27, 2023	104.12	107.11	104.03	106.57	1,691,870	+2.43(+2.33%)
Jun 26, 2023	104.85	107.03	104.10	104.14	1,841,595	-0.37(-0.36%)
Jun 23, 2023	103.44	105.29	103.09	104.52	2,316,895	-0.30(-0.29%)
Jun 22, 2023	105.82	105.82	104.01	104.82	1,594,149	-1.34(-1.27%)
Jun 21, 2023	106.56	107.27	105.84	106.16	1,776,303	-0.82(-0.77%)
Jun 20, 2023	107.09	107.61	106.22	106.99	2,274,843	-0.93(-0.86%)
Jun 16, 2023	109.83	110.04	107.42	107.92	4,366,331	-1.55(-1.42%)
Jun 15, 2023	108.94	109.90	106.44	109.47	2,987,133	-0.67(-0.60%)
Jun 14, 2023	111.77	112.66	109.50	110.13	2,423,560	-1.30(-1.16%)
Jun 13, 2023	109.70	111.89	109.15	111.43	2,736,279	+1.78(+1.63%)
Jun 12, 2023	108.95	110.38	108.58	109.64	2,147,238	+0.33(+0.30%)
Jun 09, 2023	110.05	110.18	108.48	109.31	2,184,315	-0.14(-0.13%)
Jun 08, 2023	110.79	111.23	108.58	109.45	3,044,679	-1.87(-1.68%)
Jun 07, 2023	110.43	111.87	110.06	111.32	2,463,716	+1.49(+1.36%)
Jun 06, 2023	106.98	110.25	106.87	109.83	3,472,447	+2.96(+2.77%)
Jun 05, 2023	107.95	109.11	106.86	106.87	2,303,943	-1.46(-1.35%)
Jun 02, 2023	106.22	109.20	105.78	108.33	5,097,252	+4.17(+4.00%)
Jun 01, 2023	102.98	104.82	101.66	104.16	3,492,683	+1.99(+1.95%)
May 31, 2023	101.57	102.70	99.65	102.17	5,295,550	-0.49(-0.48%)
May 30, 2023	101.19	103.00	100.59	102.66	3,379,408	+1.82(+1.81%)
May 26, 2023	98.52	101.08	98.06	100.84	3,154,846	+2.87(+2.93%)
May 25, 2023	97.54	98.63	96.79	97.97	2,852,961	+0.42(+0.43%)
May 24, 2023	99.33	100.05	96.85	97.54	2,628,337	-2.63(-2.62%)
May 23, 2023	97.55	101.84	97.47	100.17	5,059,053	+2.67(+2.73%)
May 22, 2023	96.52	98.12	96.37	97.51	2,899,020	+1.49(+1.55%)
May 19, 2023	97.56	98.03	94.64	96.02	5,573,724	-1.27(-1.31%)
May 18, 2023	92.84	97.63	92.37	97.29	6,034,552	+4.45(+4.79%)
May 17, 2023	90.21	92.99	89.33	92.84	4,879,200	+3.67(+4.11%)
May 16, 2023	92.16	92.60	89.09	89.17	8,467,894	+1.79(+2.05%)
May 15, 2023	85.28	87.50	84.86	87.38	2,576,917	+2.73(+3.22%)
May 12, 2023	85.66	85.80	83.84	84.65	2,693,645	-0.47(-0.55%)
May 11, 2023	83.85	85.23	82.98	85.12	3,090,514	+0.37(+0.44%)
May 10, 2023	88.07	88.54	83.81	84.75	2,214,442	-1.92(-2.21%)
May 09, 2023	85.68	87.04	85.08	86.67	2,057,024	-0.06(-0.07%)
May 08, 2023	86.48	87.29	86.00	86.73	3,202,253	+1.03(+1.20%)
May 05, 2023	85.15	87.04	84.76	85.70	2,765,036	+2.32(+2.78%)
May 04, 2023	84.43	84.91	81.72	83.38	5,413,501	-2.34(-2.73%)
May 03, 2023	87.53	88.12	85.27	85.72	4,950,308	-1.48(-1.70%)
May 02, 2023	89.29	90.25	85.97	87.20	6,557,389	-3.52(-3.89%)
May 01, 2023	94.73	94.92	90.41	90.72	3,129,574	-4.02(-4.24%)
Apr 28, 2023	90.56	95.62	89.58	94.74	5,546,290	+1.28(+1.36%)
Apr 27, 2023	92.55	94.45	91.59	93.47	5,178,179	+1.53(+1.66%)
Apr 26, 2023	92.70	93.46	91.09	91.94	2,362,091	-0.52(-0.56%)
Apr 25, 2023	92.39	93.30	92.08	92.45	2,706,091	-1.35(-1.44%)
Apr 24, 2023	93.95	94.18	93.30	93.81	1,442,248	-0.24(-0.26%)
Apr 21, 2023	94.32	94.62	92.69	94.05	2,609,372	-0.66(-0.70%)
Apr 20, 2023	95.13	95.13	93.72	94.71	2,307,819	-1.98(-2.04%)
Apr 19, 2023	95.52	97.06	94.40	96.69	2,250,374	+1.70(+1.79%)
Apr 18, 2023	95.42	95.46	93.67	94.99	2,618,233	-0.27(-0.29%)
Apr 17, 2023	93.00	95.29	91.53	95.26	2,573,077	+1.22(+1.29%)
Apr 14, 2023	95.21	95.91	93.40	94.04	2,827,239	+0.68(+0.73%)
Apr 13, 2023	93.05	93.99	92.05	93.36	2,504,773	+0.19(+0.20%)
Apr 12, 2023	96.68	96.88	92.80	93.17	3,511,514	-2.67(-2.78%)
Apr 11, 2023	93.60	96.54	93.05	95.84	2,978,114	+3.13(+3.37%)
Apr 10, 2023	90.95	92.93	90.02	92.72	2,487,276	+0.28(+0.31%)
Apr 06, 2023	92.41	93.17	91.89	92.43	2,101,117	+0.09(+0.09%)
Apr 05, 2023	93.09	93.09	90.50	92.35	2,930,842	-1.74(-1.85%)
Apr 04, 2023	94.89	95.37	92.55	94.09	3,005,899	+0.30(+0.32%)