Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	98.54	101.45	97.18	99.68	2,276,356	-1.36(-1.34%)
Jun 29, 2022	103.23	103.34	100.79	101.04	2,549,102	-2.78(-2.68%)
Jun 28, 2022	106.75	108.47	103.51	103.83	1,769,273	-1.03(-0.99%)
Jun 27, 2022	106.44	106.44	104.28	104.86	2,286,338	-0.47(-0.45%)
Jun 24, 2022	100.87	106.87	100.75	105.33	4,236,927	+5.63(+5.64%)
Jun 23, 2022	100.77	101.09	97.94	99.70	2,598,659	-1.36(-1.34%)
Jun 22, 2022	100.17	102.13	99.81	101.06	2,415,720	-0.79(-0.78%)
Jun 21, 2022	105.90	106.50	100.81	101.86	3,049,363	-0.77(-0.75%)
Jun 17, 2022	99.75	103.56	98.62	102.62	10,464,476	+4.93(+5.04%)
Jun 16, 2022	100.30	100.40	94.28	97.69	5,175,392	-5.80(-5.60%)
Jun 15, 2022	104.01	104.84	101.13	103.49	3,220,876	+1.52(+1.49%)
Jun 14, 2022	103.43	103.86	100.97	101.97	2,147,016	-0.41(-0.40%)
Jun 13, 2022	104.30	106.11	101.68	102.38	4,650,935	-5.33(-4.95%)
Jun 10, 2022	110.83	112.12	106.62	107.71	3,950,228	-6.47(-5.66%)
Jun 09, 2022	119.47	119.64	114.08	114.18	2,990,535	-5.58(-4.66%)
Jun 08, 2022	121.12	122.42	118.95	119.76	2,135,825	-2.93(-2.39%)
Jun 07, 2022	119.10	123.05	118.80	122.68	2,000,886	+2.44(+2.03%)
Jun 06, 2022	119.84	121.85	118.15	120.24	1,837,631	+1.56(+1.31%)
Jun 03, 2022	119.48	120.30	118.23	118.68	1,994,921	-2.22(-1.84%)
Jun 02, 2022	120.29	121.50	118.43	120.90	2,163,983	+1.35(+1.13%)
Jun 01, 2022	122.23	122.97	118.09	119.56	2,508,602	-2.77(-2.27%)
May 31, 2022	119.56	123.37	119.32	122.33	3,920,101	+1.34(+1.11%)
May 27, 2022	119.11	120.99	119.04	120.99	1,976,139	+1.96(+1.65%)
May 26, 2022	116.69	119.86	116.69	119.03	1,984,024	+4.01(+3.49%)
May 25, 2022	111.33	115.87	110.91	115.02	2,063,220	+3.24(+2.90%)
May 24, 2022	112.12	112.93	108.83	111.78	2,684,585	-1.89(-1.66%)
May 23, 2022	111.53	114.73	110.94	113.66	2,344,927	+4.88(+4.49%)
May 20, 2022	110.12	110.78	105.52	108.78	2,703,294	+0.35(+0.33%)
May 19, 2022	107.60	109.98	107.38	108.43	2,622,184	-1.01(-0.93%)
May 18, 2022	113.01	113.71	109.10	109.44	3,075,393	-5.76(-5.00%)
May 17, 2022	112.71	115.75	111.85	115.20	3,076,518	+6.16(+5.65%)
May 16, 2022	110.82	111.78	107.81	109.04	2,537,274	-2.38(-2.14%)
May 13, 2022	110.67	113.25	110.28	111.42	3,206,357	+2.78(+2.56%)
May 12, 2022	110.40	112.19	106.19	108.64	4,150,510	-5.18(-4.55%)
May 11, 2022	115.41	118.58	113.64	113.82	2,926,880	-1.37(-1.19%)
May 10, 2022	117.89	118.95	111.82	115.19	3,133,388	-2.08(-1.78%)
May 09, 2022	118.75	120.35	116.41	117.27	2,996,223	-3.64(-3.01%)
May 06, 2022	123.58	124.00	119.62	120.91	2,557,687	-3.13(-2.52%)
May 05, 2022	125.63	126.97	122.79	124.04	2,737,185	-3.78(-2.96%)
May 04, 2022	122.50	127.97	122.02	127.82	2,381,437	+5.38(+4.39%)
May 03, 2022	121.35	124.00	120.17	122.44	2,202,360	+1.91(+1.59%)
May 02, 2022	119.48	120.72	117.78	120.53	2,381,281	+1.92(+1.62%)
Apr 29, 2022	122.63	124.67	118.36	118.60	2,957,378	-4.53(-3.68%)
Apr 28, 2022	119.70	124.21	119.09	123.13	3,430,972	+4.79(+4.04%)
Apr 27, 2022	115.14	120.45	114.09	118.35	5,742,293	-7.50(-5.96%)
Apr 26, 2022	127.18	129.71	125.76	125.85	2,903,549	-4.03(-3.10%)
Apr 25, 2022	127.45	130.24	124.91	129.87	2,704,319	+1.12(+0.87%)
Apr 22, 2022	132.50	132.76	128.55	128.75	2,657,763	-4.47(-3.36%)
Apr 21, 2022	136.22	137.74	132.89	133.22	2,022,838	-1.78(-1.32%)
Apr 20, 2022	135.84	137.27	134.24	135.00	2,139,005	+0.25(+0.18%)
Apr 19, 2022	131.42	135.48	131.42	134.75	3,277,467	+3.44(+2.62%)
Apr 18, 2022	125.85	132.41	125.63	131.32	2,869,835	+5.13(+4.07%)
Apr 14, 2022	126.32	127.97	125.80	126.19	2,405,241	-0.03(-0.02%)
Apr 13, 2022	124.18	126.55	124.01	126.22	1,790,540	+0.37(+0.29%)
Apr 12, 2022	124.59	128.48	124.32	125.85	2,128,877	+0.95(+0.76%)
Apr 11, 2022	125.58	127.48	124.62	124.89	1,952,300	-0.50(-0.40%)
Apr 08, 2022	124.11	126.24	123.42	125.40	2,729,073	+2.33(+1.89%)
Apr 07, 2022	123.76	126.33	120.71	123.07	4,969,714	+0.03(+0.02%)
Apr 06, 2022	123.93	124.71	122.46	123.04	3,793,756	-1.09(-0.87%)
Apr 05, 2022	124.62	125.96	123.79	124.12	2,451,880	-1.19(-0.95%)
Apr 04, 2022	124.65	126.45	122.99	125.31	2,343,319	+0.74(+0.60%)