Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	98.23	101.12	96.86	99.36	2,283,761	-1.35(-1.34%)
Jun 29, 2022	102.90	103.01	100.47	100.71	2,557,395	-2.78(-2.68%)
Jun 28, 2022	106.41	108.11	103.17	103.49	1,775,029	-1.03(-0.99%)
Jun 27, 2022	106.09	106.09	103.95	104.52	2,293,777	-0.47(-0.45%)
Jun 24, 2022	100.54	106.52	100.43	104.99	4,250,711	+5.61(+5.64%)
Jun 23, 2022	100.45	100.76	97.62	99.38	2,607,114	-1.35(-1.34%)
Jun 22, 2022	99.85	101.80	99.48	100.73	2,423,579	-0.79(-0.78%)
Jun 21, 2022	105.56	106.15	100.48	101.53	3,059,283	-0.76(-0.75%)
Jun 17, 2022	99.43	103.22	98.30	102.29	10,498,520	+4.91(+5.04%)
Jun 16, 2022	99.97	100.07	93.97	97.38	5,192,229	-5.78(-5.60%)
Jun 15, 2022	103.67	104.50	100.80	103.16	3,231,355	+1.52(+1.49%)
Jun 14, 2022	103.10	103.52	100.65	101.64	2,154,001	-0.41(-0.40%)
Jun 13, 2022	103.96	105.77	101.35	102.05	4,666,066	-5.31(-4.95%)
Jun 10, 2022	110.47	111.76	106.27	107.36	3,963,080	-6.45(-5.66%)
Jun 09, 2022	119.08	119.25	113.71	113.81	3,000,265	-5.56(-4.66%)
Jun 08, 2022	120.73	122.02	118.57	119.37	2,142,774	-2.92(-2.39%)
Jun 07, 2022	118.71	122.65	118.41	122.29	2,007,395	+2.43(+2.03%)
Jun 06, 2022	119.45	121.45	117.77	119.85	1,843,610	+1.55(+1.31%)
Jun 03, 2022	119.09	119.91	117.85	118.30	2,001,411	-2.21(-1.84%)
Jun 02, 2022	119.90	121.10	118.05	120.51	2,171,023	+1.34(+1.13%)