Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41	105.96	108.98	3,000,487	-0.66(-0.60%)
Jun 14, 2023	111.27	112.16	109.01	109.64	2,434,395	-1.29(-1.16%)
Jun 13, 2023	109.21	111.39	108.67	110.93	2,748,512	+1.78(+1.63%)
Jun 12, 2023	108.46	109.89	108.10	109.16	2,156,838	+0.33(+0.31%)
Jun 09, 2023	109.56	109.69	108.00	108.82	2,194,080	-0.14(-0.13%)
Jun 08, 2023	110.30	110.74	108.10	108.96	3,058,290	-1.86(-1.68%)
Jun 07, 2023	109.94	111.38	109.58	110.82	2,474,730	+1.48(+1.36%)
Jun 06, 2023	106.50	109.76	106.39	109.34	3,487,970	+2.95(+2.77%)
Jun 05, 2023	107.47	108.63	106.38	106.39	2,314,243	-1.45(-1.35%)
Jun 02, 2023	105.75	108.71	105.31	107.85	5,120,040	+4.15(+4.00%)
Jun 01, 2023	102.52	104.35	101.21	103.70	3,508,298	+1.98(+1.95%)
May 31, 2023	101.12	102.25	99.21	101.72	5,319,224	-0.49(-0.48%)
May 30, 2023	100.74	102.54	100.14	102.21	3,394,516	+1.82(+1.81%)
May 26, 2023	98.08	100.63	97.63	100.39	3,168,950	+2.86(+2.93%)
May 25, 2023	97.11	98.19	96.36	97.53	2,865,715	+0.42(+0.43%)
May 24, 2023	98.89	99.60	96.42	97.11	2,640,087	-2.62(-2.62%)
May 23, 2023	97.12	101.39	97.03	99.73	5,081,670	+2.65(+2.73%)
May 22, 2023	96.09	97.68	95.94	97.07	2,911,980	+1.48(+1.55%)
May 19, 2023	97.13	97.60	94.22	95.59	5,598,642	-1.27(-1.31%)
May 18, 2023	92.43	97.19	91.96	96.86	6,061,530	+4.43(+4.79%)
May 17, 2023	89.81	92.57	88.93	92.43	4,901,012	+3.65(+4.11%)
May 16, 2023	91.75	92.19	88.70	88.77	8,505,750	+1.79(+2.05%)
May 15, 2023	84.90	87.12	84.48	86.99	2,588,438	+2.71(+3.22%)
May 12, 2023	85.28	85.42	83.47	84.27	2,705,687	-0.47(-0.55%)
May 11, 2023	83.47	84.85	82.62	84.74	3,104,330	+0.37(+0.44%)
May 10, 2023	87.68	88.15	83.44	84.38	2,224,342	-1.91(-2.21%)
May 09, 2023	85.30	86.65	84.70	86.28	2,066,220	-0.06(-0.07%)
May 08, 2023	86.09	86.91	85.62	86.34	3,216,569	+1.03(+1.20%)
May 05, 2023	84.77	86.65	84.38	85.32	2,777,398	+2.31(+2.78%)
May 04, 2023	84.06	84.53	81.36	83.01	5,437,703	-2.33(-2.73%)
May 03, 2023	87.14	87.73	84.89	85.33	4,972,439	-1.47(-1.70%)
May 02, 2023	88.89	89.85	85.59	86.81	6,586,704	-3.51(-3.89%)