Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	101.12	102.25	99.21	101.72	5,319,224	-0.49(-0.48%)
May 30, 2023	100.74	102.54	100.14	102.21	3,394,516	+1.82(+1.81%)
May 26, 2023	98.08	100.63	97.63	100.39	3,168,950	+2.86(+2.93%)
May 25, 2023	97.11	98.19	96.36	97.53	2,865,715	+0.42(+0.43%)
May 24, 2023	98.89	99.60	96.42	97.11	2,640,087	-2.62(-2.62%)
May 23, 2023	97.12	101.39	97.03	99.73	5,081,670	+2.65(+2.73%)
May 22, 2023	96.09	97.68	95.94	97.07	2,911,980	+1.48(+1.55%)
May 19, 2023	97.13	97.60	94.22	95.59	5,598,642	-1.27(-1.31%)
May 18, 2023	92.43	97.19	91.96	96.86	6,061,530	+4.43(+4.79%)
May 17, 2023	89.81	92.57	88.93	92.43	4,901,012	+3.65(+4.11%)
May 16, 2023	91.75	92.19	88.70	88.77	8,505,750	+1.79(+2.05%)
May 15, 2023	84.90	87.12	84.48	86.99	2,588,438	+2.71(+3.22%)
May 12, 2023	85.28	85.42	83.47	84.27	2,705,687	-0.47(-0.55%)
May 11, 2023	83.47	84.85	82.62	84.74	3,104,330	+0.37(+0.44%)
May 10, 2023	87.68	88.15	83.44	84.38	2,224,342	-1.91(-2.21%)
May 09, 2023	85.30	86.65	84.70	86.28	2,066,220	-0.06(-0.07%)
May 08, 2023	86.09	86.91	85.62	86.34	3,216,569	+1.03(+1.20%)
May 05, 2023	84.77	86.65	84.38	85.32	2,777,398	+2.31(+2.78%)
May 04, 2023	84.06	84.53	81.36	83.01	5,437,703	-2.33(-2.73%)
May 03, 2023	87.14	87.73	84.89	85.33	4,972,439	-1.47(-1.70%)
May 02, 2023	88.89	89.85	85.59	86.81	6,586,704	-3.51(-3.89%)