Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	93.92	94.47	93.84	94.33	1,606,735	+0.25(+0.26%)
Dec 30, 2019	94.77	94.83	93.95	94.08	1,048,510	-0.33(-0.35%)
Dec 27, 2019	94.99	95.10	94.22	94.41	916,607	-0.44(-0.46%)
Dec 26, 2019	94.56	94.88	94.30	94.85	1,226,583	+0.49(+0.51%)
Dec 24, 2019	94.47	94.64	93.98	94.37	355,864	+0.02(+0.02%)
Dec 23, 2019	94.75	94.75	93.92	94.35	1,455,085	-0.40(-0.43%)
Dec 20, 2019	95.41	95.78	94.59	94.75	3,349,074	-0.01(-0.01%)
Dec 19, 2019	95.40	95.64	94.53	94.76	2,328,652	-0.73(-0.77%)
Dec 18, 2019	95.88	95.88	95.18	95.50	2,509,970	-0.15(-0.15%)
Dec 17, 2019	95.24	95.91	94.92	95.64	1,806,391	+0.93(+0.98%)
Dec 16, 2019	96.25	96.89	94.72	94.72	3,007,599	-0.95(-1.00%)
Dec 13, 2019	95.25	96.20	94.37	95.67	2,027,510	+0.31(+0.33%)
Dec 12, 2019	92.90	95.83	92.86	95.36	2,440,662	+2.38(+2.56%)
Dec 11, 2019	93.96	94.32	92.84	92.97	2,171,804	-0.91(-0.97%)
Dec 10, 2019	93.52	94.02	93.31	93.88	3,442,005	+0.19(+0.21%)
Dec 09, 2019	92.94	94.01	92.81	93.69	2,222,000	+0.76(+0.82%)
Dec 06, 2019	92.44	93.35	92.26	92.93	2,177,951	+1.66(+1.82%)
Dec 05, 2019	91.21	91.89	90.88	91.27	1,959,106	+0.29(+0.32%)
Dec 04, 2019	89.93	91.20	89.85	90.98	2,232,964	+0.99(+1.10%)
Dec 03, 2019	89.92	90.15	88.58	89.99	3,333,275	-0.97(-1.07%)
Dec 02, 2019	91.97	92.25	90.84	90.96	1,909,314	-0.72(-0.78%)
Nov 29, 2019	91.51	91.98	91.22	91.67	1,216,833	-0.22(-0.24%)
Nov 27, 2019	90.87	91.93	90.87	91.89	1,530,369	+0.94(+1.04%)
Nov 26, 2019	91.24	91.49	90.16	90.95	2,785,940	-0.59(-0.64%)
Nov 25, 2019	90.09	91.66	90.05	91.54	2,401,168	+1.61(+1.79%)
Nov 22, 2019	89.14	90.13	88.84	89.92	2,743,930	+1.22(+1.37%)
Nov 21, 2019	88.83	89.11	88.00	88.70	1,796,312	+0.24(+0.27%)
Nov 20, 2019	88.46	89.23	87.93	88.47	2,756,644	-0.51(-0.58%)
Nov 19, 2019	89.46	89.55	88.65	88.98	1,930,147	-0.12(-0.13%)
Nov 18, 2019	89.31	89.31	88.75	89.10	2,809,735	-0.17(-0.18%)
Nov 15, 2019	89.20	89.49	88.79	89.26	1,918,089	+0.68(+0.77%)
Nov 14, 2019	88.10	88.80	88.02	88.58	1,492,888	+0.30(+0.34%)
Nov 13, 2019	88.34	88.81	87.88	88.28	1,459,024	-0.83(-0.93%)
Nov 12, 2019	89.02	89.29	88.53	89.11	2,815,858	+0.18(+0.21%)
Nov 11, 2019	88.47	89.20	88.43	88.92	2,095,682	-0.23(-0.26%)
Nov 08, 2019	89.15	89.36	88.11	89.15	2,284,426	-0.04(-0.04%)
Nov 07, 2019	89.39	90.94	88.99	89.19	3,511,743	+0.60(+0.68%)
Nov 06, 2019	88.84	89.00	88.29	88.59	2,697,003	-0.24(-0.27%)
Nov 05, 2019	88.32	89.02	88.04	88.82	2,748,412	+1.03(+1.18%)
Nov 04, 2019	87.45	87.80	87.05	87.79	2,366,972	+0.84(+0.97%)
Nov 01, 2019	86.13	87.09	85.76	86.95	2,535,906	+1.83(+2.14%)
Oct 31, 2019	85.77	86.43	84.42	85.13	2,708,261	-1.17(-1.35%)
Oct 30, 2019	86.40	86.57	85.19	86.30	1,974,935	+0.06(+0.07%)
Oct 29, 2019	86.48	87.30	85.78	86.23	2,593,674	-0.65(-0.75%)
Oct 28, 2019	85.23	87.08	85.23	86.88	3,117,713	+1.75(+2.06%)
Oct 25, 2019	83.53	85.30	82.58	85.13	3,028,409	+1.16(+1.38%)
Oct 24, 2019	84.76	85.01	83.34	83.97	2,428,552	-0.74(-0.87%)
Oct 23, 2019	83.89	84.77	83.81	84.71	2,177,548	+0.58(+0.68%)
Oct 22, 2019	83.19	84.50	82.84	84.13	2,380,802	+0.77(+0.92%)
Oct 21, 2019	82.81	83.73	82.68	83.36	1,430,494	+1.39(+1.69%)
Oct 18, 2019	82.09	82.63	81.77	81.98	2,390,544	-0.19(-0.23%)
Oct 17, 2019	82.65	83.16	81.78	82.17	1,584,449	+0.06(+0.08%)
Oct 16, 2019	82.26	83.20	81.97	82.11	2,389,639	-0.17(-0.21%)
Oct 15, 2019	81.28	82.84	80.59	82.28	1,693,307	+1.39(+1.72%)
Oct 14, 2019	80.81	81.54	80.60	80.89	2,028,936	-0.19(-0.24%)
Oct 11, 2019	80.80	82.53	80.58	81.08	2,715,665	+1.63(+2.06%)
Oct 10, 2019	78.42	80.16	78.27	79.45	1,810,047	+1.22(+1.56%)
Oct 09, 2019	77.75	78.65	77.61	78.23	1,815,503	+1.18(+1.53%)
Oct 08, 2019	78.23	78.96	77.01	77.05	2,148,674	-2.26(-2.85%)
Oct 07, 2019	79.41	80.29	79.29	79.31	1,458,532	-0.40(-0.50%)
Oct 04, 2019	78.44	79.77	78.21	79.71	2,207,060	+1.36(+1.74%)
Oct 03, 2019	78.60	78.77	76.44	78.35	3,134,636	-0.38(-0.49%)
Oct 02, 2019	80.44	80.47	78.44	78.74	2,525,169	-2.57(-3.17%)