Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.34	157.35	153.68	156.23	4,028,383	+0.73(+0.47%)
Aug 30, 2021	162.03	163.38	155.42	155.49	4,567,187	-9.99(-6.04%)
Aug 27, 2021	162.19	165.65	161.57	165.48	1,856,669	+3.93(+2.43%)
Aug 26, 2021	164.16	164.44	161.25	161.55	1,983,503	-2.16(-1.32%)
Aug 25, 2021	160.57	164.31	160.24	163.72	2,320,530	+3.65(+2.28%)
Aug 24, 2021	159.92	161.63	159.50	160.07	1,772,421	+0.66(+0.41%)
Aug 23, 2021	159.47	161.15	159.06	159.41	2,145,422	+1.06(+0.67%)
Aug 20, 2021	158.31	159.19	155.75	158.34	2,757,579	+0.11(+0.07%)
Aug 19, 2021	159.19	161.52	157.15	158.23	2,633,088	-3.69(-2.28%)
Aug 18, 2021	162.21	165.31	161.22	161.92	1,869,730	-1.19(-0.73%)
Aug 17, 2021	164.98	166.16	161.37	163.11	2,965,129	-3.80(-2.28%)
Aug 16, 2021	165.67	167.29	164.90	166.91	2,246,920	-0.39(-0.23%)
Aug 13, 2021	166.78	167.50	165.47	167.29	2,515,989	+0.75(+0.45%)
Aug 12, 2021	164.25	166.76	163.23	166.54	3,478,751	+2.24(+1.36%)
Aug 11, 2021	160.96	164.67	159.87	164.30	4,427,641	+3.65(+2.27%)
Aug 10, 2021	156.45	161.23	156.35	160.65	3,656,457	+4.20(+2.68%)
Aug 09, 2021	155.16	157.34	153.55	156.45	2,379,206	+0.25(+0.16%)
Aug 06, 2021	155.17	157.68	154.62	156.21	3,607,346	+3.73(+2.44%)
Aug 05, 2021	151.57	153.19	151.57	152.48	2,942,620	+1.87(+1.24%)
Aug 04, 2021	149.76	153.40	148.66	150.61	2,914,076	-0.22(-0.15%)
Aug 03, 2021	150.48	151.42	145.25	150.84	3,070,006	+1.24(+0.83%)
Aug 02, 2021	152.43	155.02	148.49	149.59	4,211,014	-1.49(-0.99%)
Jul 30, 2021	152.45	154.25	150.09	151.09	2,848,385	-2.06(-1.35%)
Jul 29, 2021	152.77	154.50	152.22	153.15	2,769,668	+2.35(+1.56%)
Jul 28, 2021	152.34	152.81	149.38	150.80	2,477,393	-1.07(-0.71%)
Jul 27, 2021	149.45	152.92	148.69	151.87	2,320,261	+0.19(+0.12%)
Jul 26, 2021	149.55	152.30	149.50	151.69	2,200,349	+2.11(+1.41%)
Jul 23, 2021	146.70	153.47	146.31	149.57	3,763,361	-1.26(-0.84%)
Jul 22, 2021	151.55	152.38	148.28	150.84	3,174,081	-1.66(-1.09%)
Jul 21, 2021	149.13	153.61	148.93	152.50	2,684,680	+4.89(+3.31%)
Jul 20, 2021	142.92	148.79	142.44	147.61	3,538,400	+4.08(+2.84%)
Jul 19, 2021	143.11	144.65	140.99	143.53	4,021,292	-3.65(-2.48%)
Jul 16, 2021	151.04	151.04	146.77	147.18	2,092,538	-2.64(-1.76%)
Jul 15, 2021	146.38	150.10	146.03	149.83	3,285,388	+1.41(+0.95%)
Jul 14, 2021	152.37	154.17	147.28	148.41	4,485,291	-3.74(-2.46%)
Jul 13, 2021	153.77	154.45	151.97	152.15	2,714,927	-1.88(-1.22%)
Jul 12, 2021	148.73	154.58	147.71	154.03	3,478,534	+4.02(+2.68%)
Jul 09, 2021	145.18	150.35	145.15	150.01	3,894,480	+7.56(+5.31%)
Jul 08, 2021	141.93	144.72	139.64	142.45	3,546,619	-2.41(-1.66%)
Jul 07, 2021	143.53	146.43	143.09	144.86	3,256,058	-0.43(-0.30%)
Jul 06, 2021	146.47	147.05	144.02	145.29	3,817,333	-1.77(-1.21%)
Jul 02, 2021	147.35	148.52	146.84	147.07	2,405,757	+0.23(+0.16%)
Jul 01, 2021	145.32	147.69	144.95	146.84	3,589,994	+2.30(+1.59%)
Jun 30, 2021	143.60	145.03	143.54	144.54	2,817,139	+0.50(+0.35%)
Jun 29, 2021	147.04	147.93	143.72	144.03	2,302,098	-1.73(-1.19%)
Jun 28, 2021	148.95	149.51	145.10	145.76	2,882,161	-3.73(-2.49%)
Jun 25, 2021	150.00	151.37	149.30	149.49	4,536,091	+2.26(+1.54%)
Jun 24, 2021	147.25	147.79	145.20	147.23	2,223,610	+1.12(+0.77%)
Jun 23, 2021	145.40	147.27	144.86	146.11	2,174,918	+1.38(+0.96%)
Jun 22, 2021	144.17	145.68	142.82	144.72	2,529,896	+0.00(+0.00%)
Jun 21, 2021	141.60	144.82	141.29	144.72	3,076,484	+4.55(+3.25%)
Jun 18, 2021	139.78	140.57	137.84	140.17	8,972,859	-3.30(-2.30%)
Jun 17, 2021	152.74	152.85	141.49	143.47	4,667,224	-8.08(-5.33%)
Jun 16, 2021	150.84	152.59	149.30	151.55	3,361,425	+0.08(+0.06%)
Jun 15, 2021	148.92	152.02	148.30	151.47	2,985,469	+3.18(+2.14%)
Jun 14, 2021	149.87	150.25	146.85	148.29	3,609,795	-1.81(-1.21%)
Jun 11, 2021	148.75	150.14	148.66	150.11	4,095,616	+1.78(+1.20%)
Jun 10, 2021	152.29	153.10	148.19	148.32	3,971,256	-1.74(-1.16%)
Jun 09, 2021	151.93	151.94	148.84	150.06	3,535,433	-1.99(-1.31%)
Jun 08, 2021	152.02	153.09	150.47	152.05	3,760,400	-0.77(-0.50%)
Jun 07, 2021	152.77	154.46	151.92	152.82	3,450,298	-2.53(-1.63%)
Jun 04, 2021	156.83	156.97	154.20	155.35	3,089,392	-0.03(-0.02%)
Jun 03, 2021	154.23	156.36	153.53	155.38	2,690,277	+0.35(+0.22%)
Jun 02, 2021	156.04	156.41	154.14	155.03	3,317,196	-0.31(-0.20%)