Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	137.17	137.97	132.47	132.80	6,374,185	-6.13(-4.41%)
Nov 29, 2021	142.93	143.39	137.69	138.94	4,244,180	-2.02(-1.43%)
Nov 26, 2021	142.26	142.26	136.43	140.96	3,260,673	-6.33(-4.30%)
Nov 24, 2021	146.60	149.28	146.53	147.29	2,442,999	-0.41(-0.28%)
Nov 23, 2021	145.53	148.12	144.79	147.70	2,747,073	+2.91(+2.01%)
Nov 22, 2021	144.94	146.15	142.67	144.79	2,902,191	+1.79(+1.25%)
Nov 19, 2021	142.22	144.16	140.35	143.00	2,915,173	-1.58(-1.09%)
Nov 18, 2021	143.71	145.47	144.46	144.58	2,629,970	+0.98(+0.68%)
Nov 17, 2021	145.25	146.48	143.52	143.59	3,285,978	-1.77(-1.22%)
Nov 16, 2021	147.90	147.90	144.35	145.36	2,766,275	-2.40(-1.62%)
Nov 15, 2021	148.18	149.72	147.27	147.76	1,875,078	-0.42(-0.28%)
Nov 12, 2021	148.21	148.68	146.50	148.18	2,268,470	+0.24(+0.16%)
Nov 11, 2021	147.12	149.36	146.78	147.94	1,936,149	+0.82(+0.56%)
Nov 10, 2021	146.37			147.12	2,416,130	+0.36(+0.24%)
Nov 09, 2021	145.50	146.96	144.22	146.77	2,288,493	+0.36(+0.24%)
Nov 08, 2021	147.31	148.52	145.72	146.41	2,420,189	+0.61(+0.42%)
Nov 05, 2021	146.47	148.36	145.21	145.80	2,538,275	+1.33(+0.92%)
Nov 04, 2021	144.04	146.38	143.38	144.47	2,615,752	-0.41(-0.29%)
Nov 03, 2021	142.15	146.25	141.83	144.88	3,541,628	+1.87(+1.31%)
Nov 02, 2021	144.24	144.99	142.03	143.01	4,023,777	-1.03(-0.72%)
Nov 01, 2021	143.35	145.45	145.16	144.04	3,379,012	+1.86(+1.31%)
Oct 29, 2021	143.88	145.04	141.42	142.18	4,104,298	-1.38(-0.96%)
Oct 28, 2021	143.86	144.91	141.66	143.56	4,717,100	+0.00(+0.00%)
Oct 27, 2021	150.76	152.03	142.89	143.56	7,799,763	-11.63(-7.49%)
Oct 26, 2021	159.38			155.19	3,402,895	-3.61(-2.27%)
Oct 25, 2021	158.35	159.89	156.48	158.80	2,516,335	+0.79(+0.50%)
Oct 22, 2021	157.22	159.50	155.93	158.01	3,126,579	+2.02(+1.30%)
Oct 21, 2021	162.37	164.42	155.40	155.98	3,632,889	-7.12(-4.36%)
Oct 20, 2021	159.02	163.31	158.40	163.10	2,776,724	+3.26(+2.04%)
Oct 19, 2021	160.23	160.45	157.95	159.84	2,076,715	+0.59(+0.37%)
Oct 18, 2021	157.50	160.66	157.24	159.25	1,870,169	+0.73(+0.46%)
Oct 15, 2021	158.16	160.28	157.46	158.51	2,934,775	+2.23(+1.43%)
Oct 14, 2021	155.47	156.55	153.21	156.28	2,424,182	+3.68(+2.41%)
Oct 13, 2021	157.75	157.91	150.20	152.60	4,093,039	-5.22(-3.31%)
Oct 12, 2021	156.49	158.47	155.48	157.83	1,803,206	+1.38(+0.88%)
Oct 11, 2021	159.57	161.72	156.32	156.44	2,049,515	-2.47(-1.55%)
Oct 08, 2021	158.57	161.25	157.60	158.91	1,819,866	+0.87(+0.55%)
Oct 07, 2021	159.78	161.39	157.89	158.04	2,136,270	+0.01(+0.01%)
Oct 06, 2021	157.14	159.13	154.83	158.03	2,158,510	-0.80(-0.50%)
Oct 05, 2021	158.23	160.69	156.64	158.84	2,219,090	+2.46(+1.57%)
Oct 04, 2021	156.78	160.30	155.98	156.38	2,930,716	-0.40(-0.26%)
Oct 01, 2021	153.08	158.01	152.39	156.78	2,864,224	+4.30(+2.82%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)