Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	98.21	101.11	96.85	99.35	2,284,054	-1.35(-1.34%)
Jun 29, 2022	102.89	103.00	100.45	100.70	2,557,723	-2.78(-2.68%)
Jun 28, 2022	106.39	108.10	103.16	103.48	1,775,256	-1.03(-0.99%)
Jun 27, 2022	106.08	106.08	103.93	104.51	2,294,071	-0.47(-0.44%)
Jun 24, 2022	100.53	106.51	100.42	104.97	4,251,256	+5.61(+5.64%)
Jun 23, 2022	100.43	100.75	97.61	99.37	2,607,448	-1.35(-1.34%)
Jun 22, 2022	99.83	101.79	99.47	100.72	2,423,889	-0.79(-0.78%)
Jun 21, 2022	105.55	106.14	100.47	101.51	3,059,675	-0.76(-0.75%)
Jun 17, 2022	99.41	103.21	98.29	102.28	10,499,865	+4.91(+5.04%)
Jun 16, 2022	99.96	100.06	93.96	97.36	5,192,894	-5.78(-5.60%)
Jun 15, 2022	103.66	104.49	100.79	103.14	3,231,769	+1.52(+1.49%)
Jun 14, 2022	103.08	103.50	100.64	101.63	2,154,277	-0.41(-0.40%)
Jun 13, 2022	103.94	105.75	101.34	102.04	4,666,664	-5.31(-4.95%)
Jun 10, 2022	110.46	111.74	106.26	107.35	3,963,587	-6.45(-5.66%)
Jun 09, 2022	119.07	119.24	113.70	113.79	3,000,649	-5.56(-4.66%)
Jun 08, 2022	120.72	122.00	118.55	119.35	2,143,048	-2.92(-2.39%)
Jun 07, 2022	118.69	122.63	118.40	122.27	2,007,652	+2.43(+2.03%)
Jun 06, 2022	119.44	121.44	117.75	119.84	1,843,846	+1.55(+1.31%)
Jun 03, 2022	119.08	119.90	117.84	118.28	2,001,667	-2.21(-1.84%)
Jun 02, 2022	119.89	121.09	118.03	120.50	2,171,301	+1.34(+1.13%)