Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.09	130.77	128.94	129.41	1,403,323	-0.89(-0.68%)
Dec 28, 2023	129.42	130.55	129.09	130.30	1,213,882	+0.86(+0.66%)
Dec 27, 2023	129.23	129.57	128.31	129.44	1,017,008	+0.41(+0.32%)
Dec 26, 2023	128.05	129.12	127.55	129.03	875,409	+0.98(+0.76%)
Dec 22, 2023	128.45	129.65	127.51	128.05	1,389,602	+0.10(+0.08%)
Dec 21, 2023	127.21	128.93	126.95	127.95	3,245,721	+1.89(+1.50%)
Dec 20, 2023	129.96	130.42	126.06	126.06	2,816,855	-3.74(-2.88%)
Dec 19, 2023	127.88	130.34	127.53	129.81	2,698,409	+1.52(+1.18%)
Dec 18, 2023	128.38	129.16	127.91	128.29	2,665,483	+0.30(+0.23%)
Dec 15, 2023	126.70	128.26	125.84	127.99	5,085,061	+0.47(+0.37%)
Dec 14, 2023	125.12	128.45	125.03	127.52	6,459,648	+4.06(+3.29%)
Dec 13, 2023	119.42	123.58	118.50	123.46	3,922,329	+4.74(+3.99%)
Dec 12, 2023	116.97	119.48	116.97	118.72	3,714,581	+1.46(+1.25%)
Dec 11, 2023	116.19	118.11	115.60	117.26	3,179,683	+0.71(+0.61%)
Dec 08, 2023	113.99	117.00	113.39	116.55	3,064,894	+2.67(+2.35%)
Dec 07, 2023	112.57	114.42	111.94	113.88	3,723,530	+1.59(+1.42%)
Dec 06, 2023	115.74	116.55	112.01	112.29	2,512,786	-1.53(-1.34%)
Dec 05, 2023	112.95	114.79	112.19	113.82	3,619,547	+0.38(+0.33%)
Dec 04, 2023	111.52	114.51	111.17	113.44	3,641,483	+1.00(+0.89%)
Dec 01, 2023	109.89	113.64	109.89	112.44	3,467,464	+2.24(+2.03%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)
Nov 01, 2023	99.75	99.82	97.51	98.39	2,226,884	-1.00(-1.01%)
Oct 31, 2023	98.99	99.93	97.95	99.40	2,669,168	+0.74(+0.75%)
Oct 30, 2023	96.78	99.37	96.58	98.66	3,998,407	+2.75(+2.86%)
Oct 27, 2023	94.69	97.90	94.36	95.91	6,658,618	+8.08(+9.19%)
Oct 26, 2023	87.74	89.39	87.41	87.84	3,616,683	+0.53(+0.61%)
Oct 25, 2023	86.94	88.44	86.58	87.31	2,414,663	-0.23(-0.26%)
Oct 24, 2023	89.01	89.61	87.17	87.53	2,647,087	-1.16(-1.31%)
Oct 23, 2023	88.38	90.05	87.83	88.69	1,869,423	+0.15(+0.17%)
Oct 20, 2023	90.67	91.12	88.06	88.54	2,531,033	-2.42(-2.66%)
Oct 19, 2023	92.74	93.40	90.58	90.97	3,546,414	-3.17(-3.37%)
Oct 18, 2023	95.22	95.75	93.80	94.14	1,605,154	-2.07(-2.15%)
Oct 17, 2023	94.12	97.40	94.12	96.21	2,153,882	+0.87(+0.92%)
Oct 16, 2023	94.61	95.69	93.75	95.33	1,676,829	+1.91(+2.05%)
Oct 13, 2023	95.87	96.39	92.80	93.42	2,288,917	-1.68(-1.76%)
Oct 12, 2023	95.88	96.05	93.65	95.10	1,882,182	-0.21(-0.22%)
Oct 11, 2023	95.19	96.75	94.06	95.30	1,515,150	+0.14(+0.14%)
Oct 10, 2023	93.45	96.45	93.45	95.17	2,514,978	+2.60(+2.81%)
Oct 09, 2023	90.86	93.11	90.64	92.57	2,286,679	+0.78(+0.84%)
Oct 06, 2023	89.64	92.69	89.32	91.79	2,359,022	+1.40(+1.55%)
Oct 05, 2023	90.13	90.79	89.18	90.39	2,319,245	-0.49(-0.54%)
Oct 04, 2023	91.54	91.84	90.07	90.88	2,566,485	-0.43(-0.47%)
Oct 03, 2023	92.31	92.75	90.80	91.31	2,233,585	-2.03(-2.18%)
Oct 02, 2023	95.06	95.68	92.88	93.34	3,054,944	-1.89(-1.99%)
Sep 29, 2023	95.86	96.80	94.78	95.23	1,894,848	+0.04(+0.04%)
Sep 28, 2023	93.66	95.27	93.29	95.20	1,875,772	+1.49(+1.59%)
Sep 27, 2023	95.69	95.73	92.95	93.70	2,464,381	-1.58(-1.66%)
Sep 26, 2023	95.19	96.75	94.37	95.28	2,172,790	-0.77(-0.80%)
Sep 25, 2023	95.82	96.85	95.91	96.05	1,629,684	-0.38(-0.40%)
Sep 22, 2023	97.00	97.23	95.78	96.43	2,129,187	-0.65(-0.67%)
Sep 21, 2023	98.28	98.63	97.04	97.08	1,699,585	-1.60(-1.62%)
Sep 20, 2023	100.57	101.36	98.42	98.68	1,469,202	-1.11(-1.11%)
Sep 19, 2023	100.66	101.04	99.74	99.79	1,415,308	-0.87(-0.87%)
Sep 18, 2023	101.95	102.03	100.20	100.66	1,507,361	-1.84(-1.80%)
Sep 15, 2023	100.01	102.65	99.34	102.51	4,175,055	+2.16(+2.15%)
Sep 14, 2023	99.50	100.73	99.50	100.35	1,899,698	+1.88(+1.91%)
Sep 13, 2023	99.84	100.06	97.50	98.46	1,837,320	-0.70(-0.70%)
Sep 12, 2023	97.86	99.91	97.18	99.16	2,721,608	+1.00(+1.02%)
Sep 11, 2023	98.99	99.84	97.98	98.16	1,854,686	+0.11(+0.11%)
Sep 08, 2023	98.01	98.18	96.88	98.05	2,478,300	+0.00(+0.00%)
Sep 07, 2023	98.75	99.01	97.80	98.05	2,178,809	-1.51(-1.52%)
Sep 06, 2023	99.18	99.79	97.68	99.56	2,272,040	-0.27(-0.28%)
Sep 05, 2023	101.14	101.83	99.61	99.84	2,013,786	-1.73(-1.70%)
Sep 01, 2023	101.23	102.54	101.23	101.56	1,586,515	+1.09(+1.08%)
Aug 31, 2023	101.17	101.50	100.13	100.47	1,911,293	-0.17(-0.17%)
Aug 30, 2023	101.66	102.06	100.31	100.64	1,678,425	-0.94(-0.93%)
Aug 29, 2023	99.46	102.43	99.35	101.58	2,128,931	+1.89(+1.90%)
Aug 28, 2023	99.89	100.75	99.07	99.69	1,473,563	+0.73(+0.73%)
Aug 25, 2023	99.59	100.17	98.01	98.96	1,288,314	-0.62(-0.62%)
Aug 24, 2023	99.93	101.27	98.93	99.58	1,577,874	-0.14(-0.14%)
Aug 23, 2023	98.37	99.76	97.88	99.72	1,867,609	+1.30(+1.32%)
Aug 22, 2023	102.58	102.61	98.21	98.42	3,137,262	-4.01(-3.92%)
Aug 21, 2023	103.30	103.33	101.27	102.44	1,562,602	-0.64(-0.62%)
Aug 18, 2023	101.87	103.53	101.87	103.08	1,546,272	-0.03(-0.03%)
Aug 17, 2023	103.43	104.27	102.52	103.11	1,856,909	+0.15(+0.14%)
Aug 16, 2023	104.49	104.90	102.61	102.96	1,728,283	-1.95(-1.86%)
Aug 15, 2023	105.43	105.43	103.65	104.91	2,675,447	-2.21(-2.06%)
Aug 14, 2023	107.43	107.56	105.74	107.12	2,179,529	-1.20(-1.11%)
Aug 11, 2023	107.94	108.83	106.96	108.31	1,636,974	-0.16(-0.14%)
Aug 10, 2023	110.53	111.04	107.99	108.47	1,998,689	-1.25(-1.14%)
Aug 09, 2023	111.95	112.36	109.67	109.72	1,956,229	-2.73(-2.43%)
Aug 08, 2023	110.23	112.65	109.05	112.45	2,066,713	-0.67(-0.59%)
Aug 07, 2023	111.97	113.13	111.78	113.11	2,466,161	+1.86(+1.67%)
Aug 04, 2023	110.47	112.46	110.00	111.26	2,293,834	+1.04(+0.94%)
Aug 03, 2023	110.11	110.67	108.95	110.22	2,002,421	-0.32(-0.29%)
Aug 02, 2023	112.00	112.00	108.99	110.54	2,356,751	-3.15(-2.77%)
Aug 01, 2023	113.47	114.12	112.51	113.69	2,960,404	-0.53(-0.46%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41		108.98	3,000,487	+22.63(+26.20%)
May 08, 2023	86.10	86.92	85.63	86.35	3,216,157	+1.03(+1.20%)
May 05, 2023	84.78	86.66	84.60	85.33	2,777,042	+2.31(+2.78%)
May 04, 2023	84.07	84.55	81.37	83.02	5,437,007	-2.33(-2.73%)
May 03, 2023	87.15	87.74	84.90	85.35	4,971,802	-1.47(-1.70%)
May 02, 2023	88.90	89.86	85.60	86.82	6,585,861	-3.51(-3.89%)
May 01, 2023	94.32	94.51	90.02	90.33	3,143,162	-4.00(-4.24%)
Apr 28, 2023	90.16	95.21	89.19	94.33	5,570,372	+1.27(+1.36%)
Apr 27, 2023	92.15	94.04	91.19	93.06	5,200,663	+1.52(+1.66%)
Apr 26, 2023	92.30	93.05	90.70	91.54	2,372,347	-0.51(-0.56%)
Apr 25, 2023	91.99	92.90	91.68	92.05	2,717,841	-1.35(-1.44%)
Apr 24, 2023	93.55	93.78	92.90	93.40	1,448,510	-0.24(-0.26%)
Apr 21, 2023	93.92	94.21	92.29	93.64	2,620,702	-0.66(-0.70%)
Apr 20, 2023	94.72	94.72	93.31	94.30	2,317,840	-1.97(-2.04%)
Apr 19, 2023	95.11	96.64	93.99	96.27	2,260,145	+1.70(+1.79%)
Apr 18, 2023	95.01	95.05	93.27	94.58	2,629,601	-0.27(-0.29%)
Apr 17, 2023	92.60	94.88	91.13	94.85	2,584,249	+1.21(+1.29%)
Apr 14, 2023	94.80	95.49	93.00	93.64	2,839,515	+0.68(+0.73%)
Apr 13, 2023	92.65	93.59	91.65	92.96	2,515,648	+0.18(+0.20%)
Apr 12, 2023	96.26	96.46	92.39	92.77	3,526,761	-2.66(-2.78%)
Apr 11, 2023	93.20	96.13	92.65	95.43	2,991,045	+3.11(+3.37%)
Apr 10, 2023	90.55	92.53	89.63	92.32	2,498,076	+0.28(+0.31%)
Apr 06, 2023	92.01	92.76	91.49	92.04	2,110,240	+0.09(+0.09%)
Apr 05, 2023	92.68	92.68	90.11	91.95	2,943,568	-1.74(-1.85%)
Apr 04, 2023	94.48	94.95	92.15	93.68	3,018,951	+0.30(+0.32%)
Apr 03, 2023	93.12	94.41	92.35	93.38	2,125,062	+0.16(+0.17%)
Mar 31, 2023	92.05	93.42	91.15	93.23	2,613,745	+1.92(+2.10%)
Mar 30, 2023	92.61	93.38	91.11	91.31	3,518,187	+0.06(+0.06%)
Mar 29, 2023	90.13	91.37	89.45	91.25	2,712,533	+2.91(+3.29%)
Mar 28, 2023	87.94	89.57	87.92	88.34	2,002,870	-0.61(-0.69%)
Mar 27, 2023	90.44	90.92	87.87	88.95	2,544,500	+1.26(+1.44%)
Mar 24, 2023	85.41	87.89	84.19	87.69	3,165,763	+0.52(+0.60%)
Mar 23, 2023	88.55	90.00	85.60	87.17	4,728,407	-1.07(-1.21%)
Mar 22, 2023	91.91	92.49	88.19	88.23	2,774,421	-3.44(-3.75%)
Mar 21, 2023	91.04	92.91	90.51	91.68	4,497,657	+4.19(+4.79%)
Mar 20, 2023	88.19	90.75	86.92	87.49	5,108,408	+0.51(+0.59%)
Mar 17, 2023	89.79	89.82	86.70	86.97	6,927,762	-3.73(-4.12%)
Mar 16, 2023	88.12	91.73	86.71	90.71	4,108,736	+0.61(+0.68%)
Mar 15, 2023	88.75	90.20	86.83	90.10	7,164,572	-3.04(-3.27%)
Mar 14, 2023	93.96	96.18	91.25	93.14	5,565,872	+2.67(+2.95%)
Mar 13, 2023	91.79	93.15	87.86	90.47	7,567,131	-4.72(-4.96%)
Mar 10, 2023	96.58	98.34	93.51	95.20	5,847,391	-2.67(-2.72%)
Mar 09, 2023	101.49	101.88	97.54	97.86	2,878,331	-3.88(-3.81%)
Mar 08, 2023	102.82	103.52	101.04	101.74	2,412,038	-0.55(-0.54%)
Mar 07, 2023	104.60	105.13	101.95	102.29	2,911,851	-2.90(-2.76%)
Mar 06, 2023	106.29	106.90	104.79	105.19	1,813,964	-1.24(-1.17%)
Mar 03, 2023	105.82	107.00	104.92	106.43	1,779,754	+1.54(+1.47%)
Mar 02, 2023	103.43	105.22	102.61	104.89	2,247,240	-0.38(-0.36%)
Mar 01, 2023	106.15	106.47	104.79	105.27	2,038,352	-0.48(-0.46%)
Feb 28, 2023	106.10	107.22	105.69	105.75	2,863,981	+0.05(+0.05%)
Feb 27, 2023	107.61	108.19	105.50	105.70	1,848,783	-0.59(-0.56%)
Feb 24, 2023	104.28	106.40	104.00	106.30	1,992,803	+0.13(+0.12%)
Feb 23, 2023	106.24	107.52	104.02	106.17	2,094,655	+0.89(+0.85%)
Feb 22, 2023	105.26	106.14	104.51	105.28	2,186,861	+0.43(+0.41%)
Feb 21, 2023	106.97	106.97	104.52	104.85	3,428,449	-2.93(-2.72%)
Feb 17, 2023	107.51	108.06	105.89	107.78	2,735,013	-0.37(-0.34%)
Feb 16, 2023	109.46	110.25	108.11	108.15	2,356,235	-2.99(-2.69%)
Feb 15, 2023	110.29	112.36	109.52	111.14	2,163,109	-0.70(-0.62%)
Feb 14, 2023	112.89	113.82	110.75	111.83	2,919,611	-1.96(-1.72%)
Feb 13, 2023	111.46	113.96	110.98	113.79	2,224,808	+1.92(+1.72%)
Feb 10, 2023	111.49	112.28	110.67	111.87	1,719,031	-0.20(-0.18%)
Feb 09, 2023	114.11	114.94	111.42	112.08	2,248,845	-1.57(-1.38%)
Feb 08, 2023	114.91	115.69	113.62	113.65	2,395,176	-2.79(-2.40%)
Feb 07, 2023	113.97	117.25	113.77	116.44	3,046,416	+2.39(+2.09%)
Feb 06, 2023	115.97	116.40	113.80	114.05	2,621,868	-3.68(-3.13%)
Feb 03, 2023	115.17	119.29	114.16	117.74	3,306,546	+0.21(+0.18%)
Feb 02, 2023	114.03	118.75	113.37	117.52	6,105,950	+5.30(+4.72%)
Feb 01, 2023	109.02	113.55	107.98	112.23	6,978,384	-2.58(-2.24%)
Jan 31, 2023	111.98	114.82	110.75	114.80	4,462,616	+3.86(+3.48%)
Jan 30, 2023	112.33	113.31	110.94	110.94	4,468,281	-2.49(-2.19%)
Jan 27, 2023	113.18	115.23	112.35	113.43	3,744,511	+1.46(+1.30%)
Jan 26, 2023	112.39	113.67	110.49	111.98	5,062,567	-0.02(-0.02%)
Jan 25, 2023	101.24	112.56	99.48	112.00	10,873,470	+9.24(+8.99%)
Jan 24, 2023	102.03	105.05	102.03	102.75	3,743,462	-0.59(-0.57%)
Jan 23, 2023	100.61	103.56	100.14	103.34	3,697,534	+2.84(+2.82%)
Jan 20, 2023	95.56	100.66	95.39	100.51	4,287,979	+6.05(+6.40%)
Jan 19, 2023	93.88	95.09	90.69	94.46	5,302,592	-3.85(-3.92%)
Jan 18, 2023	99.70	100.95	98.26	98.31	2,761,727	-1.67(-1.67%)
Jan 17, 2023	99.37	100.66	98.76	99.98	3,619,563	+0.75(+0.76%)
Jan 13, 2023	95.90	99.71	95.15	99.22	3,347,436	+1.77(+1.81%)
Jan 12, 2023	99.00	99.20	96.16	97.46	2,676,044	-0.74(-0.76%)
Jan 11, 2023	95.73	99.06	95.33	98.20	4,244,715	+3.17(+3.34%)
Jan 10, 2023	93.19	95.06	91.99	95.03	3,312,826	+1.01(+1.08%)
Jan 09, 2023	94.39	95.92	93.18	94.01	4,544,297	+0.37(+0.39%)
Jan 06, 2023	90.99	94.31	90.89	93.65	3,802,719	+2.98(+3.29%)
Jan 05, 2023	89.24	91.03	88.30	90.67	3,530,967	-1.76(-1.90%)
Jan 04, 2023	91.22	94.52	90.91	92.42	3,293,692	+2.73(+3.04%)