Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	102.87	103.42	101.25	101.40	2,970,078	-0.97(-0.95%)
Aug 30, 2022	103.46	103.51	101.56	102.37	1,609,905	-0.35(-0.34%)
Aug 29, 2022	104.30	104.38	102.16	102.72	2,431,186	-2.51(-2.39%)
Aug 26, 2022	109.24	109.63	105.09	105.23	2,308,818	-3.68(-3.38%)
Aug 25, 2022	106.54	108.93	105.95	108.91	1,633,774	+3.16(+2.99%)
Aug 24, 2022	105.26	106.56	104.29	105.75	1,735,247	+0.53(+0.50%)
Aug 23, 2022	105.14	106.68	104.62	105.22	1,888,608	+0.78(+0.74%)
Aug 22, 2022	105.25	105.36	103.38	104.45	2,368,315	-3.08(-2.86%)
Aug 19, 2022	108.04	108.38	107.16	107.52	2,251,301	-1.57(-1.44%)
Aug 18, 2022	109.04	109.49	108.10	109.09	1,773,432	+0.23(+0.21%)
Aug 17, 2022	108.42	109.48	107.35	108.86	2,048,185	-1.77(-1.60%)
Aug 16, 2022	108.77	111.10	107.97	110.64	2,292,231	+1.72(+1.58%)
Aug 15, 2022	108.35	109.42	107.44	108.91	2,429,959	-1.99(-1.80%)
Aug 12, 2022	111.48	111.48	109.77	110.90	1,664,163	+0.45(+0.41%)
Aug 11, 2022	110.18	111.68	109.55	110.45	2,729,180	+2.42(+2.24%)
Aug 10, 2022	104.52	108.68	103.97	108.03	3,632,003	+6.09(+5.98%)
Aug 09, 2022	103.42	103.50	101.19	101.94	1,895,749	-1.38(-1.34%)
Aug 08, 2022	102.53	105.00	102.49	103.31	3,016,988	+1.43(+1.40%)
Aug 05, 2022	101.02	102.59	100.68	101.89	2,562,596	+0.04(+0.04%)
Aug 04, 2022	102.39	102.88	101.11	101.85	3,487,525	-2.07(-1.99%)
Aug 03, 2022	103.30	104.36	102.60	103.92	1,630,637	+2.02(+1.98%)
Aug 02, 2022	103.71	103.92	101.81	101.90	2,317,856	-2.66(-2.54%)
Aug 01, 2022	103.31	104.83	101.04	104.56	1,991,888	-0.09(-0.09%)
Jul 29, 2022	102.84	104.90	102.53	104.65	2,483,379	+2.02(+1.97%)
Jul 28, 2022	103.65	104.18	100.10	102.63	3,611,141	-1.17(-1.13%)
Jul 27, 2022	102.47	104.38	101.43	103.80	2,743,901	+2.46(+2.43%)
Jul 26, 2022	104.34	105.20	101.33	101.34	2,489,333	-4.36(-4.12%)
Jul 25, 2022	104.53	106.48	102.78	105.70	2,556,156	+1.91(+1.84%)
Jul 22, 2022	104.23	106.61	102.46	103.79	4,411,361	-5.09(-4.67%)
Jul 21, 2022	107.86	109.18	106.20	108.88	3,680,846	-0.47(-0.43%)
Jul 20, 2022	107.24	109.52	107.15	109.35	2,195,841	+1.66(+1.54%)
Jul 19, 2022	105.22	108.41	104.93	107.69	2,613,756	+2.41(+2.29%)
Jul 18, 2022	105.24	107.91	104.54	105.28	3,587,824	+2.23(+2.16%)
Jul 15, 2022	101.50	103.84	99.46	103.05	4,362,383	+4.48(+4.54%)
Jul 14, 2022	97.84	99.53	97.17	98.57	2,926,613	-1.98(-1.97%)
Jul 13, 2022	100.00	101.26	97.95	100.55	2,166,207	-1.44(-1.41%)
Jul 12, 2022	99.10	103.97	98.86	101.99	2,634,457	-0.12(-0.12%)
Jul 11, 2022	102.31	103.77	101.82	102.12	1,872,539	-1.37(-1.33%)
Jul 08, 2022	104.34	105.20	102.33	103.49	1,972,296	-0.22(-0.21%)
Jul 07, 2022	102.95	104.34	101.84	103.71	2,641,261	+2.67(+2.64%)
Jul 06, 2022	101.25	102.60	100.01	101.04	1,654,395	-0.59(-0.58%)
Jul 05, 2022	98.79	101.66	97.66	101.63	1,983,628	-0.15(-0.15%)
Jul 01, 2022	98.84	102.46	98.83	101.78	1,616,106	+2.51(+2.52%)
Jun 30, 2022	98.14	101.04	96.78	99.28	2,285,689	-1.35(-1.34%)
Jun 29, 2022	102.81	102.92	100.38	100.63	2,559,553	-2.77(-2.68%)
Jun 28, 2022	106.32	108.02	103.09	103.40	1,776,527	-1.03(-0.99%)
Jun 27, 2022	106.00	106.00	103.86	104.43	2,295,713	-0.47(-0.45%)
Jun 24, 2022	100.46	106.43	100.34	104.90	4,254,299	+5.60(+5.64%)
Jun 23, 2022	100.36	100.68	97.54	99.30	2,609,314	-1.35(-1.34%)
Jun 22, 2022	99.76	101.72	99.40	100.65	2,425,624	-0.79(-0.78%)
Jun 21, 2022	105.47	106.06	100.40	101.44	3,061,865	-0.76(-0.75%)
Jun 17, 2022	99.34	103.14	98.22	102.20	10,507,381	+4.91(+5.04%)
Jun 16, 2022	99.89	99.99	93.89	97.29	5,196,611	-5.77(-5.60%)
Jun 15, 2022	103.58	104.41	100.72	103.07	3,234,082	+1.52(+1.49%)
Jun 14, 2022	103.01	103.43	100.56	101.55	2,155,819	-0.41(-0.40%)
Jun 13, 2022	103.87	105.68	101.27	101.96	4,670,005	-5.31(-4.95%)
Jun 10, 2022	110.38	111.66	106.18	107.27	3,966,425	-6.44(-5.66%)
Jun 09, 2022	118.98	119.15	113.62	113.71	3,002,797	-5.55(-4.66%)
Jun 08, 2022	120.63	121.92	118.47	119.27	2,144,582	-2.92(-2.39%)
Jun 07, 2022	118.61	122.55	118.31	122.18	2,009,089	+2.43(+2.03%)
Jun 06, 2022	119.35	121.35	117.67	119.75	1,845,166	+1.55(+1.31%)
Jun 03, 2022	118.99	119.81	117.75	118.20	2,003,100	-2.21(-1.84%)
Jun 02, 2022	119.80	121.00	117.95	120.41	2,172,856	+1.34(+1.13%)