Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.66	139.11	137.45	137.56	1,430,533	-0.38(-0.27%)
Dec 30, 2021	138.18	139.65	137.80	137.94	1,279,912	-0.09(-0.07%)
Dec 29, 2021	138.61	139.11	137.67	138.03	1,788,246	-0.58(-0.42%)
Dec 28, 2021	137.26	140.20	137.05	138.61	1,081,869	+0.29(+0.21%)
Dec 27, 2021	137.91	138.51	136.14	138.32	1,450,010	+0.75(+0.54%)
Dec 23, 2021	137.72	139.10	137.46	137.57	1,849,266	+1.30(+0.95%)
Dec 22, 2021	135.55	137.03	134.75	136.27	1,760,812	+0.21(+0.15%)
Dec 21, 2021	133.08	136.28	132.84	136.06	2,647,271	+4.89(+3.73%)
Dec 20, 2021	133.10	133.87	129.43	131.17	3,423,933	-5.43(-3.98%)
Dec 17, 2021	139.70	139.70	135.24	136.60	9,634,495	-3.74(-2.66%)
Dec 16, 2021	141.96	142.44	139.71	140.34	3,524,620	+0.60(+0.43%)
Dec 15, 2021	140.65	140.94	136.53	139.74	2,850,381	-0.50(-0.36%)
Dec 14, 2021	139.01	141.77	137.96	140.24	2,334,509	+1.78(+1.29%)
Dec 13, 2021	141.51	141.71	138.02	138.46	2,750,795	-4.14(-2.91%)
Dec 10, 2021	142.71	143.59	140.79	142.60	2,547,532	+1.18(+0.83%)
Dec 09, 2021	140.54	142.89	139.43	141.43	2,438,088	+0.34(+0.24%)
Dec 08, 2021	141.16	142.26	140.33	141.09	2,650,944	+0.22(+0.15%)
Dec 07, 2021	140.29	143.27	139.63	140.87	2,997,066	+2.50(+1.81%)
Dec 06, 2021	137.45	140.18	136.46	138.37	3,089,066	+3.83(+2.85%)
Dec 03, 2021	135.60	136.29	133.38	134.53	2,925,327	-1.39(-1.02%)
Dec 02, 2021	132.46	137.63	131.78	135.92	3,193,822	+4.73(+3.61%)