Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	101.65	102.86	98.01	102.73	3,175,151	+1.16(+1.14%)
Nov 29, 2022	99.32	101.66	98.79	101.58	1,497,416	+2.49(+2.51%)
Nov 28, 2022	99.63	100.77	98.64	99.09	1,636,142	-2.13(-2.10%)
Nov 25, 2022	100.64	101.45	100.40	101.22	592,120	+0.09(+0.09%)
Nov 23, 2022	100.59	101.50	99.66	101.13	1,290,759	+0.08(+0.08%)
Nov 22, 2022	101.59	103.02	100.55	101.05	1,956,289	+0.24(+0.24%)
Nov 21, 2022	97.71	100.91	97.57	100.81	2,238,264	+2.34(+2.37%)
Nov 18, 2022	100.64	101.09	97.73	98.47	2,787,077	-0.48(-0.48%)
Nov 17, 2022	99.19	99.52	97.07	98.95	2,939,309	-2.31(-2.28%)
Nov 16, 2022	103.45	103.72	99.67	101.26	3,472,721	-1.79(-1.74%)
Nov 15, 2022	108.96	109.60	102.83	103.05	5,890,181	-7.97(-7.18%)
Nov 14, 2022	113.84	114.96	110.89	111.02	3,112,253	-4.66(-4.03%)
Nov 11, 2022	114.26	117.82	113.69	115.68	4,498,523	+3.41(+3.04%)
Nov 10, 2022	105.46	112.96	105.46	112.26	3,802,721	+12.42(+12.44%)
Nov 09, 2022	102.65	102.65	99.76	99.84	1,779,412	-4.00(-3.86%)
Nov 08, 2022	103.06	104.70	102.31	103.85	1,831,149	+0.79(+0.76%)
Nov 07, 2022	102.08	103.11	100.21	103.06	2,492,364	+2.17(+2.16%)
Nov 04, 2022	99.09	101.07	98.58	100.89	2,338,856	+3.65(+3.75%)
Nov 03, 2022	99.34	99.48	96.77	97.23	2,665,356	-4.32(-4.25%)
Nov 02, 2022	104.62		101.33	101.55	2,660,610	-3.54(-3.37%)
Nov 01, 2022	105.77	106.59	104.30	105.10	1,938,599	+0.78(+0.75%)
Oct 31, 2022	104.37	105.37	103.36	104.32	2,933,932	-1.06(-1.01%)
Oct 28, 2022	97.41	105.70	96.93	105.38	4,475,094	+4.89(+4.87%)
Oct 27, 2022	101.48	102.36	99.90	100.49	3,525,273	+0.21(+0.21%)
Oct 26, 2022	100.07	101.89	100.02	100.28	2,227,700	+0.33(+0.33%)
Oct 25, 2022	95.66	100.70	95.66	99.95	2,814,463	+3.96(+4.12%)
Oct 24, 2022	96.00	96.92	94.88	95.99	2,882,943	+1.29(+1.36%)
Oct 21, 2022	93.10	94.71	91.45	94.71	3,652,170	+1.25(+1.34%)
Oct 20, 2022	93.67	96.14	92.82	93.46	3,592,736	-0.25(-0.26%)
Oct 19, 2022	95.12	96.30	93.06	93.70	2,978,936	-4.29(-4.38%)
Oct 18, 2022	98.40	98.80	96.48	97.99	2,347,048	+2.09(+2.18%)
Oct 17, 2022	96.66	97.26	94.84	95.91	1,908,046	+2.05(+2.18%)
Oct 14, 2022	97.33	98.00	93.74	93.86	2,913,164	-2.39(-2.48%)
Oct 13, 2022	91.26	96.67	89.25	96.25	2,852,470	+4.26(+4.63%)
Oct 12, 2022	92.36	93.30	91.49	91.99	1,890,284	-0.27(-0.29%)
Oct 11, 2022	90.86	94.25	90.71	92.26	2,527,394	+0.70(+0.76%)
Oct 10, 2022	93.03	93.59	91.20	91.56	1,745,558	-0.81(-0.87%)
Oct 07, 2022	93.76	94.31	91.82	92.36	3,006,367	-2.81(-2.96%)
Oct 06, 2022	96.15	96.88	94.59	95.18	2,339,627	-2.17(-2.23%)
Oct 05, 2022	95.88	97.83	95.31	97.35	2,556,003	-0.92(-0.93%)
Oct 04, 2022	96.16	98.37	96.16	98.27	3,217,149	+4.23(+4.50%)
Oct 03, 2022	92.59	94.40	90.48	94.04	2,193,311	+3.35(+3.69%)
Sep 30, 2022	92.29	93.09	90.54	90.69	2,435,538	-1.49(-1.61%)
Sep 29, 2022	91.84	92.95	90.47	92.18	2,503,235	-1.34(-1.43%)
Sep 28, 2022	90.59	94.13	89.95	93.52	3,540,431	+3.59(+3.99%)
Sep 27, 2022	91.50	91.95	88.82	89.92	2,780,604	+0.09(+0.10%)
Sep 26, 2022	91.46	93.13	89.39	89.84	2,590,051	-2.44(-2.64%)
Sep 23, 2022	92.24	93.48	90.71	92.28	2,585,818	-1.66(-1.77%)
Sep 22, 2022	98.02	98.35	93.82	93.94	2,486,308	-3.96(-4.04%)
Sep 21, 2022	100.41	101.74	97.81	97.89	3,441,286	-1.85(-1.85%)
Sep 20, 2022	99.38	99.97	97.97	99.74	2,879,992	-1.09(-1.08%)
Sep 19, 2022	98.48	101.20	98.19	100.84	1,981,626	+0.79(+0.79%)
Sep 16, 2022	99.93	100.57	97.83	100.05	5,720,960	-1.07(-1.06%)
Sep 15, 2022	99.32	103.10	99.24	101.12	3,325,421	+2.09(+2.11%)
Sep 14, 2022	99.91	99.98	96.95	99.04	3,404,924	-0.38(-0.39%)
Sep 13, 2022	104.23	104.62	99.22	99.42	3,170,042	-8.61(-7.97%)
Sep 12, 2022	107.92	109.58	107.40	108.03	2,244,758	+1.45(+1.36%)
Sep 09, 2022	105.77	107.20	105.26	106.58	1,754,004	+1.85(+1.77%)
Sep 08, 2022	102.18	104.85	100.73	104.73	2,217,892	+1.53(+1.48%)
Sep 07, 2022	100.06	103.51	100.06	103.21	2,466,279	+2.68(+2.66%)
Sep 06, 2022	102.96	103.25	99.50	100.53	2,290,411	-2.02(-1.97%)
Sep 02, 2022	105.01	105.74	101.99	102.55	1,894,020	-0.58(-0.56%)