Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	152.45	154.25	150.09	151.09	2,848,385	-2.06(-1.35%)
Jul 29, 2021	152.77	154.50	152.22	153.15	2,769,668	+2.35(+1.56%)
Jul 28, 2021	152.34	152.81	149.38	150.80	2,477,393	-1.07(-0.71%)
Jul 27, 2021	149.45	152.92	148.69	151.87	2,320,261	+0.19(+0.12%)
Jul 26, 2021	149.55	152.30	149.50	151.69	2,200,349	+2.11(+1.41%)
Jul 23, 2021	146.70	153.47	146.31	149.57	3,763,361	-1.26(-0.84%)
Jul 22, 2021	151.55	152.38	148.28	150.84	3,174,081	-1.66(-1.09%)
Jul 21, 2021	149.13	153.61	148.93	152.50	2,684,680	+4.89(+3.31%)
Jul 20, 2021	142.92	148.79	142.44	147.61	3,538,400	+4.08(+2.84%)
Jul 19, 2021	143.11	144.65	140.99	143.53	4,021,292	-3.65(-2.48%)
Jul 16, 2021	151.04	151.04	146.77	147.18	2,092,538	-2.64(-1.76%)
Jul 15, 2021	146.38	150.10	146.03	149.83	3,285,388	+1.41(+0.95%)
Jul 14, 2021	152.37	154.17	147.28	148.41	4,485,291	-3.74(-2.46%)
Jul 13, 2021	153.77	154.45	151.97	152.15	2,714,927	-1.88(-1.22%)
Jul 12, 2021	148.73	154.58	147.71	154.03	3,478,534	+4.02(+2.68%)
Jul 09, 2021	145.18	150.35	145.15	150.01	3,894,480	+7.56(+5.31%)
Jul 08, 2021	141.93	144.72	139.64	142.45	3,546,619	-2.41(-1.66%)
Jul 07, 2021	143.53	146.43	143.09	144.86	3,256,058	-0.43(-0.30%)
Jul 06, 2021	146.47	147.05	144.02	145.29	3,817,333	-1.77(-1.21%)
Jul 02, 2021	147.35	148.52	146.84	147.07	2,405,757	+0.23(+0.16%)