Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	103.31	103.86	101.68	101.83	2,957,572	-0.97(-0.95%)
Aug 30, 2022	103.90	103.95	101.99	102.80	1,603,126	-0.36(-0.35%)
Aug 29, 2022	104.74	104.82	102.59	103.16	2,420,948	-2.52(-2.39%)
Aug 26, 2022	109.70	110.09	105.54	105.68	2,299,096	-3.69(-3.38%)
Aug 25, 2022	107.00	109.39	106.40	109.37	1,626,894	+3.18(+2.99%)
Aug 24, 2022	105.70	107.01	104.73	106.20	1,727,941	+0.53(+0.50%)
Aug 23, 2022	105.58	107.13	105.06	105.67	1,880,655	+0.78(+0.74%)
Aug 22, 2022	105.70	105.80	103.82	104.89	2,358,342	-3.09(-2.86%)
Aug 19, 2022	108.50	108.84	107.61	107.98	2,241,821	-1.58(-1.44%)
Aug 18, 2022	109.50	109.96	108.55	109.56	1,765,964	+0.23(+0.21%)
Aug 17, 2022	108.88	109.94	107.80	109.32	2,039,561	-1.78(-1.60%)
Aug 16, 2022	109.23	111.57	108.43	111.10	2,282,579	+1.73(+1.58%)
Aug 15, 2022	108.80	109.88	107.89	109.37	2,419,727	-2.00(-1.80%)
Aug 12, 2022	111.95	111.95	110.24	111.37	1,657,156	+0.45(+0.41%)
Aug 11, 2022	110.64	112.15	110.02	110.92	2,717,688	+2.44(+2.24%)
Aug 10, 2022	104.96	109.14	104.41	108.49	3,616,710	+6.12(+5.98%)
Aug 09, 2022	103.86	103.94	101.62	102.37	1,887,767	-1.39(-1.34%)
Aug 08, 2022	102.96	105.45	102.92	103.75	3,004,284	+1.43(+1.40%)
Aug 05, 2022	101.44	103.02	101.11	102.32	2,551,806	+0.04(+0.04%)
Aug 04, 2022	102.83	103.31	101.53	102.28	3,472,839	-2.08(-1.99%)
Aug 03, 2022	103.73	104.81	103.03	104.36	1,623,770	+2.03(+1.98%)
Aug 02, 2022	104.15	104.36	102.24	102.33	2,308,096	-2.67(-2.54%)