Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	102.86	103.41	101.24	101.39	2,970,459	-0.97(-0.94%)
Aug 30, 2022	103.45	103.50	101.54	102.35	1,610,112	-0.36(-0.35%)
Aug 29, 2022	104.29	104.36	102.14	102.71	2,431,497	-2.51(-2.39%)
Aug 26, 2022	109.22	109.62	105.08	105.22	2,309,114	-3.68(-3.38%)
Aug 25, 2022	106.53	108.92	105.94	108.90	1,633,983	+3.16(+2.99%)
Aug 24, 2022	105.25	106.55	104.28	105.73	1,735,470	+0.53(+0.50%)
Aug 23, 2022	105.12	106.67	104.61	105.21	1,888,850	+0.78(+0.74%)
Aug 22, 2022	105.24	105.34	103.37	104.43	2,368,618	-3.08(-2.86%)
Aug 19, 2022	108.03	108.36	107.14	107.51	2,251,589	-1.57(-1.44%)
Aug 18, 2022	109.02	109.48	108.08	109.08	1,773,659	+0.23(+0.21%)
Aug 17, 2022	108.41	109.46	107.33	108.85	2,048,448	-1.77(-1.60%)
Aug 16, 2022	108.75	111.08	107.96	110.62	2,292,525	+1.72(+1.58%)
Aug 15, 2022	108.33	109.41	107.42	108.90	2,430,271	-1.99(-1.80%)
Aug 12, 2022	111.47	111.47	109.76	110.89	1,664,377	+0.45(+0.41%)
Aug 11, 2022	110.16	111.67	109.54	110.44	2,729,530	+2.42(+2.24%)
Aug 10, 2022	104.51	108.67	103.95	108.02	3,632,469	+6.09(+5.98%)
Aug 09, 2022	103.41	103.49	101.17	101.92	1,895,992	-1.38(-1.34%)
Aug 08, 2022	102.52	104.99	102.48	103.30	3,017,375	+1.43(+1.40%)
Aug 05, 2022	101.00	102.58	100.67	101.87	2,562,924	+0.04(+0.04%)
Aug 04, 2022	102.38	102.86	101.09	101.84	3,487,971	-2.07(-1.99%)
Aug 03, 2022	103.28	104.35	102.58	103.90	1,630,845	+2.02(+1.98%)
Aug 02, 2022	103.69	103.90	101.80	101.88	2,318,153	-2.66(-2.54%)