Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	95.86	96.80	94.78	95.23	1,894,848	+0.04(+0.04%)
Sep 28, 2023	93.66	95.27	93.29	95.20	1,875,772	+1.49(+1.59%)
Sep 27, 2023	95.69	95.73	92.95	93.70	2,464,381	-1.58(-1.66%)
Sep 26, 2023	95.19	96.75	94.37	95.28	2,172,790	-0.77(-0.80%)
Sep 25, 2023	95.82	96.85	95.91	96.05	1,629,684	-0.38(-0.40%)
Sep 22, 2023	97.00	97.23	95.78	96.43	2,129,187	-0.65(-0.67%)
Sep 21, 2023	98.28	98.63	97.04	97.08	1,699,585	-1.60(-1.62%)
Sep 20, 2023	100.57	101.36	98.42	98.68	1,469,202	-1.11(-1.11%)
Sep 19, 2023	100.66	101.04	99.74	99.79	1,415,308	-0.87(-0.87%)
Sep 18, 2023	101.95	102.03	100.20	100.66	1,507,361	-1.84(-1.80%)
Sep 15, 2023	100.01	102.65	99.34	102.51	4,175,055	+2.16(+2.15%)
Sep 14, 2023	99.50	100.73	99.50	100.35	1,899,698	+1.88(+1.91%)
Sep 13, 2023	99.84	100.06	97.50	98.46	1,837,320	-0.70(-0.70%)
Sep 12, 2023	97.86	99.91	97.18	99.16	2,721,608	+1.00(+1.02%)
Sep 11, 2023	98.99	99.84	97.98	98.16	1,854,686	+0.11(+0.11%)
Sep 08, 2023	98.01	98.18	96.88	98.05	2,478,300	+0.00(+0.00%)
Sep 07, 2023	98.75	99.01	97.80	98.05	2,178,809	-1.51(-1.52%)
Sep 06, 2023	99.18	99.79	97.68	99.56	2,272,040	-0.27(-0.28%)
Sep 05, 2023	101.14	101.83	99.61	99.84	2,013,786	-1.73(-1.70%)
Sep 01, 2023	101.23	102.54	101.23	101.56	1,586,515	+1.09(+1.08%)
Aug 31, 2023	101.17	101.50	100.13	100.47	1,911,293	-0.17(-0.17%)
Aug 30, 2023	101.66	102.06	100.31	100.64	1,678,425	-0.94(-0.93%)
Aug 29, 2023	99.46	102.43	99.35	101.58	2,128,931	+1.89(+1.90%)
Aug 28, 2023	99.89	100.75	99.07	99.69	1,473,563	+0.73(+0.73%)
Aug 25, 2023	99.59	100.17	98.01	98.96	1,288,314	-0.62(-0.62%)
Aug 24, 2023	99.93	101.27	98.93	99.58	1,577,874	-0.14(-0.14%)
Aug 23, 2023	98.37	99.76	97.88	99.72	1,867,609	+1.30(+1.32%)
Aug 22, 2023	102.58	102.61	98.21	98.42	3,137,262	-4.01(-3.92%)
Aug 21, 2023	103.30	103.33	101.27	102.44	1,562,602	-0.64(-0.62%)
Aug 18, 2023	101.87	103.53	101.87	103.08	1,546,272	-0.03(-0.03%)
Aug 17, 2023	103.43	104.27	102.52	103.11	1,856,909	+0.15(+0.14%)
Aug 16, 2023	104.49	104.90	102.61	102.96	1,728,283	-1.95(-1.86%)
Aug 15, 2023	105.43	105.43	103.65	104.91	2,675,447	-2.21(-2.06%)
Aug 14, 2023	107.43	107.56	105.74	107.12	2,179,529	-1.20(-1.11%)
Aug 11, 2023	107.94	108.83	106.96	108.31	1,636,974	-0.16(-0.14%)
Aug 10, 2023	110.53	111.04	107.99	108.47	1,998,689	-1.25(-1.14%)
Aug 09, 2023	111.95	112.36	109.67	109.72	1,956,229	-2.73(-2.43%)
Aug 08, 2023	110.23	112.65	109.05	112.45	2,066,713	-0.67(-0.59%)
Aug 07, 2023	111.97	113.13	111.78	113.11	2,466,161	+1.86(+1.67%)
Aug 04, 2023	110.47	112.46	110.00	111.26	2,293,834	+1.04(+0.94%)
Aug 03, 2023	110.11	110.67	108.95	110.22	2,002,421	-0.32(-0.29%)
Aug 02, 2023	112.00	112.00	108.99	110.54	2,356,751	-3.15(-2.77%)
Aug 01, 2023	113.47	114.12	112.51	113.69	2,960,404	-0.53(-0.46%)
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%)