Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.11	84.34	83.34	84.10	4,056,249	+0.49(+0.59%)
Jul 30, 2018	84.26	85.47	83.52	83.61	3,335,642	-0.62(-0.74%)
Jul 27, 2018	86.26	87.83	84.12	84.24	5,307,444	-1.79(-2.08%)
Jul 26, 2018	88.38	88.75	85.91	86.03	6,322,100	-2.18(-2.47%)
Jul 25, 2018	88.31	88.38	87.06	88.21	2,317,006	-0.04(-0.04%)
Jul 24, 2018	89.17	89.42	87.87	88.24	3,800,675	-0.35(-0.39%)
Jul 23, 2018	86.75	88.87	86.73	88.59	3,348,759	+1.89(+2.18%)
Jul 20, 2018	87.71	88.45	86.55	86.70	6,707,121	+1.66(+1.95%)
Jul 19, 2018	85.56	86.23	84.14	85.04	3,030,773	-1.53(-1.77%)
Jul 18, 2018	85.52	86.71	85.42	86.57	2,097,060	+0.99(+1.16%)
Jul 17, 2018	85.69	86.23	85.32	85.58	1,905,007	+0.06(+0.07%)
Jul 16, 2018	84.41	85.60	84.41	85.52	1,964,029	+1.18(+1.40%)
Jul 13, 2018	84.67	84.89	83.43	84.35	2,189,838	-0.58(-0.68%)
Jul 12, 2018	85.59	86.00	84.78	84.92	2,847,459	-0.07(-0.08%)
Jul 11, 2018	84.71	85.50	84.71	85.00	1,417,393	-0.62(-0.72%)
Jul 10, 2018	86.26	86.57	85.28	85.61	1,702,596	-0.49(-0.57%)
Jul 09, 2018	84.62	86.32	83.63	86.10	3,502,074	+3.26(+3.94%)
Jul 06, 2018	82.58	83.31	82.05	82.84	1,524,186	+0.21(+0.26%)
Jul 05, 2018	83.36	83.37	82.46	82.62	1,502,127	-0.25(-0.30%)
Jul 03, 2018		82.87	82.87	82.87	0	-0.75(-0.90%)
Jul 02, 2018	82.23	83.69	81.97	83.62	2,759,283	+1.68(+2.05%)
Jun 29, 2018	83.15	83.59	81.91	81.95	2,779,995	-0.49(-0.59%)
Jun 28, 2018	82.32	82.78	81.61	82.44	1,618,972	+0.11(+0.13%)
Jun 27, 2018	83.45	84.16	82.31	82.33	2,826,536	-1.26(-1.50%)
Jun 26, 2018	84.43	84.43	83.18	83.59	1,695,407	-0.66(-0.78%)
Jun 25, 2018	84.35	84.68	83.44	84.25	1,962,740	-0.47(-0.56%)
Jun 22, 2018	85.72	85.78	84.65	84.72	2,317,244	-0.22(-0.26%)
Jun 21, 2018	84.91	85.56	83.99	84.94	2,025,950	-0.39(-0.46%)
Jun 20, 2018	86.58	86.81	85.26	85.33	2,692,187	-0.57(-0.66%)
Jun 19, 2018	85.67	86.07	85.31	85.91	2,961,067	-0.97(-1.12%)
Jun 18, 2018	85.93	86.95	85.50	86.88	1,847,884	+0.15(+0.17%)
Jun 15, 2018		85.85	85.96	86.73	4,778,037	+0.87(+1.02%)
Jun 14, 2018	87.10	87.61	85.50	85.85	3,528,091	+0.24(+0.28%)
Jun 13, 2018	86.02	86.68	85.50	85.61	1,875,454	-0.23(-0.27%)
Jun 12, 2018	86.14	86.20	85.23	85.84	2,224,777	+0.01(+0.01%)
Jun 11, 2018	86.57	86.97	85.78	85.83	1,973,699	-0.63(-0.73%)
Jun 08, 2018	86.15	86.56	85.28	86.47	2,076,864	+0.19(+0.22%)
Jun 07, 2018	86.40	87.23	85.78	86.28	2,357,059	+0.27(+0.31%)
Jun 06, 2018		86.07		86.01	2,501,894	+1.88(+2.24%)
Jun 05, 2018	84.60	84.83	83.27	84.13	1,962,757	-0.97(-1.14%)
Jun 04, 2018	85.05	85.33	84.73	85.10	1,717,575	+0.60(+0.71%)
Jun 01, 2018	84.66	84.96	83.93	84.51	1,971,966	+0.69(+0.82%)
May 31, 2018	82.97	84.03	82.45	83.82	3,943,422	+0.70(+0.85%)
May 30, 2018	82.37	83.31	82.09	83.11	2,685,034	+1.38(+1.69%)
May 29, 2018	83.36	83.36	80.92	81.73	2,432,457	-2.81(-3.32%)
May 25, 2018		84.54	84.54	84.54	0	-0.46(-0.55%)
May 24, 2018	84.82	85.33	83.66	85.00	3,137,038	-0.30(-0.36%)
May 23, 2018	85.75	86.02	84.57	85.31	2,670,651	-0.95(-1.11%)
May 22, 2018	86.11	86.72	86.07	86.26	3,154,125	+0.18(+0.21%)
May 21, 2018	86.79	87.27	85.99	86.08	3,223,288	+0.10(+0.11%)
May 18, 2018	86.11	86.48	85.78	85.99	2,433,519	-0.28(-0.32%)
May 17, 2018	85.55	86.67	84.85	86.26	2,490,795	+0.88(+1.03%)
May 16, 2018	84.43	86.26	84.26	85.38	4,765,573	+0.98(+1.16%)
May 15, 2018	82.93	85.36	82.93	84.40	3,452,329	+1.30(+1.57%)
May 14, 2018	82.96	83.39	82.70	83.10	2,364,634	+0.50(+0.60%)
May 11, 2018	82.31	83.42	82.11	82.60	2,486,585	+0.32(+0.39%)
May 10, 2018	81.78	82.77	81.26	82.28	3,553,499	+0.50(+0.61%)
May 09, 2018	80.72	81.93	80.39	81.78	2,810,822	+1.71(+2.14%)
May 08, 2018	79.66	85.13	79.66	80.07	7,015,816	+1.12(+1.42%)
May 07, 2018	79.24	79.51	78.60	78.95	2,711,525	-0.12(-0.16%)
May 04, 2018	77.54	79.75	77.22	79.07	2,408,260	+1.01(+1.30%)
May 03, 2018	78.87	78.87	77.20	78.06	5,077,080	-1.12(-1.41%)
May 02, 2018	79.75	80.20	78.99	79.18	3,586,412	-0.43(-0.55%)