Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	102.91	104.97	102.60	104.72	2,481,603	+2.02(+1.97%)
Jul 28, 2022	103.72	104.26	100.17	102.70	3,608,558	-1.17(-1.13%)
Jul 27, 2022	102.54	104.46	101.50	103.88	2,741,939	+2.46(+2.43%)
Jul 26, 2022	104.41	105.28	101.40	101.42	2,487,552	-4.36(-4.12%)
Jul 25, 2022	104.60	106.56	102.86	105.77	2,554,328	+1.91(+1.84%)
Jul 22, 2022	104.31	106.68	102.53	103.87	4,408,205	-5.09(-4.67%)
Jul 21, 2022	107.94	109.25	106.28	108.96	3,678,213	-0.47(-0.43%)
Jul 20, 2022	107.32	109.60	107.22	109.43	2,194,270	+1.66(+1.54%)
Jul 19, 2022	105.30	108.49	105.00	107.77	2,611,886	+2.41(+2.29%)
Jul 18, 2022	105.32	107.99	104.61	105.36	3,585,257	+2.23(+2.16%)
Jul 15, 2022	101.57	103.92	99.53	103.12	4,359,263	+4.48(+4.54%)
Jul 14, 2022	97.91	99.60	97.24	98.64	2,924,520	-1.98(-1.97%)
Jul 13, 2022	100.07	101.34	98.02	100.62	2,164,658	-1.44(-1.41%)
Jul 12, 2022	99.17	104.04	98.93	102.06	2,632,572	-0.12(-0.12%)
Jul 11, 2022	102.38	103.85	101.89	102.19	1,871,199	-1.37(-1.33%)
Jul 08, 2022	104.41	105.28	102.40	103.56	1,970,885	-0.22(-0.21%)
Jul 07, 2022	103.03	104.41	101.91	103.78	2,639,371	+2.67(+2.64%)
Jul 06, 2022	101.32	102.67	100.08	101.11	1,653,212	-0.59(-0.58%)
Jul 05, 2022	98.86	101.73	97.73	101.70	1,982,209	-0.15(-0.15%)
Jul 01, 2022	98.91	102.53	98.90	101.86	1,614,950	+2.51(+2.52%)
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%)
Jun 01, 2022	121.82	122.56	117.69	119.15	2,517,086	-2.77(-2.27%)
May 31, 2022	119.15	122.96	118.91	121.92	3,933,358	+1.34(+1.11%)
May 27, 2022	118.70	120.58	118.64	120.58	1,982,822	+1.95(+1.65%)
May 26, 2022	116.29	119.46	116.29	118.63	1,990,734	+4.00(+3.49%)
May 25, 2022	110.95	115.48	110.54	114.63	2,070,197	+3.23(+2.90%)
May 24, 2022	111.74	112.55	108.46	111.40	2,693,664	-1.88(-1.66%)
May 23, 2022	111.15	114.35	110.57	113.28	2,352,857	+4.86(+4.49%)
May 20, 2022	109.75	110.41	105.16	108.42	2,712,436	+0.35(+0.33%)
May 19, 2022	107.23	109.61	107.01	108.06	2,631,052	-1.01(-0.93%)
May 18, 2022	112.63	113.33	108.73	109.07	3,085,793	-5.74(-5.00%)
May 17, 2022	112.33	115.36	111.48	114.81	3,086,923	+6.14(+5.65%)
May 16, 2022	110.45	111.40	107.44	108.67	2,545,855	-2.37(-2.14%)
May 13, 2022	110.29	112.87	109.90	111.05	3,217,201	+2.77(+2.56%)
May 12, 2022	110.03	111.81	105.83	108.27	4,164,547	-5.16(-4.55%)
May 11, 2022	115.02	118.17	113.25	113.43	2,936,778	-1.37(-1.19%)
May 10, 2022	117.49	118.55	111.44	114.80	3,143,985	-2.08(-1.78%)
May 09, 2022	118.36	119.95	116.02	116.88	3,006,356	-3.62(-3.01%)
May 06, 2022	123.16	123.58	119.22	120.50	2,566,337	-3.12(-2.52%)
May 05, 2022	125.20	126.54	122.38	123.62	2,746,442	-3.77(-2.96%)
May 04, 2022	122.09	127.54	121.61	127.39	2,389,491	+5.36(+4.39%)
May 03, 2022	120.94	123.58	119.76	122.03	2,209,809	+1.91(+1.59%)