Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	86.70	86.93	85.90	86.69	3,935,062	+0.51(+0.59%)
Jul 30, 2018	86.86	88.10	86.09	86.19	3,235,984	-0.64(-0.74%)
Jul 27, 2018	88.92	90.54	86.71	86.83	5,148,875	-1.85(-2.08%)
Jul 26, 2018	91.11	91.48	88.56	88.68	6,133,217	-2.24(-2.47%)
Jul 25, 2018	91.03	91.10	89.74	90.92	2,247,782	-0.04(-0.04%)
Jul 24, 2018	91.92	92.17	90.57	90.96	3,687,123	-0.36(-0.39%)
Jul 23, 2018	89.42	91.61	89.41	91.32	3,248,710	+1.95(+2.18%)
Jul 20, 2018	90.41	91.17	89.21	89.37	6,506,735	+1.71(+1.95%)
Jul 19, 2018	88.19	88.88	86.73	87.66	2,940,223	-1.58(-1.77%)
Jul 18, 2018	88.16	89.38	88.05	89.24	2,034,407	+1.02(+1.16%)
Jul 17, 2018	88.33	88.88	87.94	88.22	1,848,092	+0.06(+0.07%)
Jul 16, 2018	87.01	88.24	87.01	88.16	1,905,350	+1.21(+1.40%)
Jul 13, 2018	87.27	87.50	86.00	86.94	2,124,413	-0.60(-0.68%)
Jul 12, 2018	88.23	88.65	87.39	87.54	2,762,387	-0.07(-0.08%)
Jul 11, 2018	87.32	88.14	87.32	87.61	1,375,046	-0.63(-0.72%)
Jul 10, 2018	88.92	89.24	87.91	88.25	1,651,728	-0.51(-0.57%)
Jul 09, 2018	87.23	88.98	86.21	88.75	3,397,443	+3.36(+3.94%)
Jul 06, 2018	85.12	85.88	84.58	85.39	1,478,648	+0.22(+0.26%)
Jul 05, 2018	85.93	85.94	85.00	85.17	1,457,249	-0.26(-0.30%)
Jul 03, 2018		85.43	85.43	85.43	0	-0.77(-0.90%)
Jul 02, 2018	84.76	86.27	84.50	86.20	2,676,845	+1.73(+2.05%)
Jun 29, 2018	85.71	86.16	84.43	84.47	2,696,938	-0.51(-0.59%)
Jun 28, 2018	84.86	85.32	84.12	84.98	1,570,602	+0.11(+0.13%)
Jun 27, 2018	86.02	86.75	84.85	84.87	2,742,088	-1.30(-1.50%)
Jun 26, 2018	87.03	87.03	85.74	86.16	1,644,754	-0.68(-0.78%)
Jun 25, 2018	86.95	87.29	86.01	86.84	1,904,100	-0.49(-0.56%)
Jun 22, 2018	88.36	88.42	87.26	87.33	2,248,013	-0.23(-0.26%)
Jun 21, 2018	87.52	88.19	86.58	87.56	1,965,422	-0.40(-0.46%)
Jun 20, 2018	89.25	89.49	87.89	87.96	2,611,753	-0.59(-0.66%)
Jun 19, 2018	88.31	88.73	87.94	88.55	2,872,600	-1.00(-1.12%)
Jun 18, 2018	88.58	89.63	88.14	89.55	1,792,675	+0.16(+0.17%)
Jun 15, 2018		88.50	88.61	89.40	4,635,285	+0.90(+1.02%)
Jun 14, 2018	89.78	90.31	88.14	88.50	3,422,683	+0.25(+0.28%)
Jun 13, 2018	88.67	89.35	88.13	88.25	1,819,422	-0.24(-0.27%)
Jun 12, 2018	88.79	88.85	87.85	88.49	2,158,308	+0.01(+0.01%)
Jun 11, 2018	89.24	89.64	88.42	88.48	1,914,731	-0.65(-0.73%)
Jun 08, 2018	88.80	89.22	87.91	89.13	2,014,814	+0.19(+0.22%)
Jun 07, 2018	89.07	89.91	88.42	88.94	2,286,638	+0.28(+0.31%)
Jun 06, 2018		88.72		88.66	2,427,146	+1.94(+2.24%)
Jun 05, 2018	87.21	87.44	85.83	86.72	1,904,116	-1.00(-1.14%)
Jun 04, 2018	87.67	87.96	87.34	87.72	1,666,260	+0.62(+0.71%)
Jun 01, 2018	87.26	87.58	86.52	87.11	1,913,051	+0.71(+0.82%)
May 31, 2018	85.53	86.62	84.99	86.40	3,825,605	+0.73(+0.85%)
May 30, 2018	84.90	85.88	84.62	85.67	2,604,814	+1.42(+1.69%)
May 29, 2018	85.92	85.92	83.41	84.25	2,359,783	-2.90(-3.32%)
May 25, 2018		87.14	87.14	87.14	0	-0.48(-0.55%)
May 24, 2018	87.43	87.96	86.23	87.62	3,043,314	-0.31(-0.36%)
May 23, 2018	88.39	88.67	87.17	87.94	2,590,861	-0.98(-1.11%)
May 22, 2018	88.76	89.39	88.73	88.92	3,059,890	+0.18(+0.21%)
May 21, 2018	89.46	89.96	88.63	88.73	3,126,987	+0.10(+0.11%)
May 18, 2018	88.76	89.14	88.42	88.63	2,360,813	-0.28(-0.32%)
May 17, 2018	88.18	89.34	87.47	88.92	2,416,379	+0.91(+1.03%)
May 16, 2018	87.03	88.92	86.86	88.01	4,623,194	+1.01(+1.16%)
May 15, 2018	85.48	87.99	85.48	87.00	3,349,185	+1.34(+1.57%)
May 14, 2018	85.52	85.96	85.25	85.66	2,293,986	+0.51(+0.60%)
May 11, 2018	84.85	85.99	84.64	85.14	2,412,294	+0.33(+0.39%)
May 10, 2018	84.30	85.32	83.76	84.81	3,447,332	+0.51(+0.61%)
May 09, 2018	83.21	84.45	82.86	84.30	2,726,843	+1.77(+2.14%)
May 08, 2018	82.11	87.75	82.11	82.53	6,806,207	+1.15(+1.42%)
May 07, 2018	81.68	81.95	81.02	81.38	2,630,513	-0.13(-0.16%)
May 04, 2018	79.93	82.20	79.59	81.51	2,336,309	+1.04(+1.30%)
May 03, 2018	81.30	81.30	79.58	80.46	4,925,393	-1.15(-1.41%)
May 02, 2018	82.21	82.67	81.42	81.62	3,479,262	-0.45(-0.55%)