Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)
Sep 01, 2021	156.24	156.82	151.78	152.21	3,550,964	-4.04(-2.59%)
Aug 31, 2021	155.36	157.38	153.69	156.25	4,027,868	+0.74(+0.47%)
Aug 30, 2021	162.05	163.40	155.44	155.51	4,566,602	-9.99(-6.04%)
Aug 27, 2021	162.21	165.67	161.59	165.50	1,856,431	+3.93(+2.43%)
Aug 26, 2021	164.18	164.46	161.27	161.57	1,983,249	-2.16(-1.32%)
Aug 25, 2021	160.59	164.33	160.26	163.74	2,320,233	+3.65(+2.28%)
Aug 24, 2021	159.94	161.65	159.52	160.09	1,772,194	+0.66(+0.41%)
Aug 23, 2021	159.49	161.17	159.08	159.43	2,145,147	+1.06(+0.67%)
Aug 20, 2021	158.33	159.21	155.77	158.36	2,757,226	+0.11(+0.07%)
Aug 19, 2021	159.21	161.54	157.17	158.25	2,632,751	-3.69(-2.28%)
Aug 18, 2021	162.23	165.33	161.24	161.94	1,869,491	-1.19(-0.73%)
Aug 17, 2021	165.00	166.18	161.39	163.13	2,964,749	-3.80(-2.28%)
Aug 16, 2021	165.69	167.31	164.92	166.93	2,246,633	-0.39(-0.23%)
Aug 13, 2021	166.80	167.52	165.49	167.32	2,515,667	+0.75(+0.45%)
Aug 12, 2021	164.28	166.78	163.25	166.56	3,478,306	+2.24(+1.36%)
Aug 11, 2021	160.98	164.69	159.89	164.32	4,427,074	+3.65(+2.27%)
Aug 10, 2021	156.47	161.25	156.37	160.67	3,655,989	+4.20(+2.68%)
Aug 09, 2021	155.18	157.36	153.57	156.47	2,378,901	+0.25(+0.16%)
Aug 06, 2021	155.19	157.70	154.64	156.23	3,606,884	+3.73(+2.44%)
Aug 05, 2021	151.59	153.21	151.59	152.50	2,942,243	+1.87(+1.24%)
Aug 04, 2021	149.78	153.41	148.68	150.63	2,913,702	-0.22(-0.15%)
Aug 03, 2021	150.50	151.44	145.27	150.85	3,069,612	+1.24(+0.83%)
Aug 02, 2021	152.45	155.04	148.51	149.61	4,210,475	-1.50(-0.99%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)