Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	103.30	103.84	101.67	101.81	2,957,951	-0.97(-0.95%)
Aug 30, 2022	103.88	103.94	101.97	102.79	1,603,332	-0.36(-0.35%)
Aug 29, 2022	104.73	104.81	102.58	103.14	2,421,258	-2.52(-2.39%)
Aug 26, 2022	109.69	110.08	105.53	105.66	2,299,390	-3.70(-3.38%)
Aug 25, 2022	106.98	109.38	106.39	109.36	1,627,103	+3.17(+2.99%)
Aug 24, 2022	105.69	107.00	104.72	106.18	1,728,162	+0.53(+0.50%)
Aug 23, 2022	105.57	107.12	105.05	105.65	1,880,896	+0.78(+0.74%)
Aug 22, 2022	105.68	105.79	103.81	104.87	2,358,644	-3.09(-2.86%)
Aug 19, 2022	108.48	108.82	107.60	107.96	2,242,108	-1.58(-1.44%)
Aug 18, 2022	109.48	109.94	108.54	109.54	1,766,190	+0.23(+0.21%)
Aug 17, 2022	108.87	109.92	107.79	109.31	2,039,822	-1.78(-1.60%)
Aug 16, 2022	109.21	111.55	108.42	111.09	2,282,871	+1.73(+1.58%)
Aug 15, 2022	108.79	109.87	107.88	109.36	2,420,037	-2.00(-1.80%)
Aug 12, 2022	111.94	111.94	110.22	111.36	1,657,368	+0.45(+0.41%)
Aug 11, 2022	110.63	112.14	110.00	110.91	2,718,036	+2.43(+2.24%)
Aug 10, 2022	104.95	109.13	104.39	108.47	3,617,173	+6.12(+5.98%)
Aug 09, 2022	103.84	103.93	101.60	102.35	1,888,008	-1.39(-1.34%)
Aug 08, 2022	102.95	105.43	102.91	103.74	3,004,669	+1.43(+1.40%)
Aug 05, 2022	101.43	103.01	101.09	102.31	2,552,132	+0.04(+0.04%)
Aug 04, 2022	102.81	103.30	101.52	102.27	3,473,284	-2.08(-1.99%)
Aug 03, 2022	103.72	104.79	103.02	104.34	1,623,978	+2.03(+1.98%)
Aug 02, 2022	104.13	104.34	102.23	102.31	2,308,391	-2.67(-2.54%)
Aug 01, 2022	103.73	105.26	101.45	104.98	1,983,755	-0.09(-0.09%)
Jul 29, 2022	103.26	105.33	102.94	105.08	2,473,239	+2.03(+1.97%)
Jul 28, 2022	104.08	104.61	100.51	103.05	3,596,396	-1.18(-1.13%)
Jul 27, 2022	102.89	104.81	101.85	104.23	2,732,697	+2.47(+2.43%)
Jul 26, 2022	104.76	105.63	101.74	101.76	2,479,168	-4.37(-4.12%)
Jul 25, 2022	104.95	106.92	103.20	106.13	2,545,719	+1.91(+1.84%)
Jul 22, 2022	104.66	107.04	102.88	104.22	4,393,348	-5.11(-4.67%)
Jul 21, 2022	108.30	109.62	106.64	109.33	3,665,815	-0.47(-0.43%)
Jul 20, 2022	107.68	109.97	107.59	109.80	2,186,874	+1.66(+1.54%)
Jul 19, 2022	105.65	108.86	105.36	108.13	2,603,083	+2.42(+2.29%)
Jul 18, 2022	105.67	108.35	104.97	105.71	3,573,173	+2.24(+2.16%)
Jul 15, 2022	101.91	104.27	99.87	103.47	4,344,570	+4.50(+4.54%)
Jul 14, 2022	98.24	99.94	97.57	98.98	2,914,663	-1.99(-1.97%)
Jul 13, 2022	100.41	101.68	98.35	100.97	2,157,362	-1.44(-1.41%)
Jul 12, 2022	99.50	104.39	99.26	102.41	2,623,699	-0.12(-0.12%)
Jul 11, 2022	102.73	104.20	102.24	102.53	1,864,892	-1.38(-1.33%)
Jul 08, 2022	104.76	105.63	102.75	103.91	1,964,243	-0.22(-0.21%)
Jul 07, 2022	103.38	104.76	102.26	104.13	2,630,476	+2.68(+2.64%)
Jul 06, 2022	101.66	103.02	100.42	101.45	1,647,640	-0.59(-0.58%)
Jul 05, 2022	99.20	102.08	98.06	102.05	1,975,528	-0.15(-0.15%)
Jul 01, 2022	99.24	102.88	99.23	102.20	1,609,507	+2.52(+2.52%)
Jun 30, 2022	98.54	101.45	97.18	99.68	2,276,356	-1.36(-1.34%)
Jun 29, 2022	103.23	103.34	100.79	101.04	2,549,102	-2.78(-2.68%)
Jun 28, 2022	106.75	108.47	103.51	103.83	1,769,273	-1.03(-0.99%)
Jun 27, 2022	106.44	106.44	104.28	104.86	2,286,338	-0.47(-0.45%)
Jun 24, 2022	100.87	106.87	100.75	105.33	4,236,927	+5.63(+5.64%)
Jun 23, 2022	100.77	101.09	97.94	99.70	2,598,659	-1.36(-1.34%)
Jun 22, 2022	100.17	102.13	99.81	101.06	2,415,720	-0.79(-0.78%)
Jun 21, 2022	105.90	106.50	100.81	101.86	3,049,363	-0.77(-0.75%)
Jun 17, 2022	99.75	103.56	98.62	102.62	10,464,476	+4.93(+5.04%)
Jun 16, 2022	100.30	100.40	94.28	97.69	5,175,392	-5.80(-5.60%)
Jun 15, 2022	104.01	104.84	101.13	103.49	3,220,876	+1.52(+1.49%)
Jun 14, 2022	103.43	103.86	100.97	101.97	2,147,016	-0.41(-0.40%)
Jun 13, 2022	104.30	106.11	101.68	102.38	4,650,935	-5.33(-4.95%)
Jun 10, 2022	110.83	112.12	106.62	107.71	3,950,228	-6.47(-5.66%)
Jun 09, 2022	119.47	119.64	114.08	114.18	2,990,535	-5.58(-4.66%)
Jun 08, 2022	121.12	122.42	118.95	119.76	2,135,825	-2.93(-2.39%)
Jun 07, 2022	119.10	123.05	118.80	122.68	2,000,886	+2.44(+2.03%)
Jun 06, 2022	119.84	121.85	118.15	120.24	1,837,631	+1.56(+1.31%)
Jun 03, 2022	119.48	120.30	118.23	118.68	1,994,921	-2.22(-1.84%)
Jun 02, 2022	120.29	121.50	118.43	120.90	2,163,983	+1.35(+1.13%)