Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.34	157.35	153.68	156.23	4,028,383	+0.73(+0.47%)
Aug 30, 2021	162.03	163.38	155.42	155.49	4,567,187	-9.99(-6.04%)
Aug 27, 2021	162.19	165.65	161.57	165.48	1,856,669	+3.93(+2.43%)
Aug 26, 2021	164.16	164.44	161.25	161.55	1,983,503	-2.16(-1.32%)
Aug 25, 2021	160.57	164.31	160.24	163.72	2,320,530	+3.65(+2.28%)
Aug 24, 2021	159.92	161.63	159.50	160.07	1,772,421	+0.66(+0.41%)
Aug 23, 2021	159.47	161.15	159.06	159.41	2,145,422	+1.06(+0.67%)
Aug 20, 2021	158.31	159.19	155.75	158.34	2,757,579	+0.11(+0.07%)
Aug 19, 2021	159.19	161.52	157.15	158.23	2,633,088	-3.69(-2.28%)
Aug 18, 2021	162.21	165.31	161.22	161.92	1,869,730	-1.19(-0.73%)
Aug 17, 2021	164.98	166.16	161.37	163.11	2,965,129	-3.80(-2.28%)
Aug 16, 2021	165.67	167.29	164.90	166.91	2,246,920	-0.39(-0.23%)
Aug 13, 2021	166.78	167.50	165.47	167.29	2,515,989	+0.75(+0.45%)
Aug 12, 2021	164.25	166.76	163.23	166.54	3,478,751	+2.24(+1.36%)
Aug 11, 2021	160.96	164.67	159.87	164.30	4,427,641	+3.65(+2.27%)
Aug 10, 2021	156.45	161.23	156.35	160.65	3,656,457	+4.20(+2.68%)
Aug 09, 2021	155.16	157.34	153.55	156.45	2,379,206	+0.25(+0.16%)
Aug 06, 2021	155.17	157.68	154.62	156.21	3,607,346	+3.73(+2.44%)
Aug 05, 2021	151.57	153.19	151.57	152.48	2,942,620	+1.87(+1.24%)
Aug 04, 2021	149.76	153.40	148.66	150.61	2,914,076	-0.22(-0.15%)
Aug 03, 2021	150.48	151.42	145.25	150.84	3,070,006	+1.24(+0.83%)