Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.36	157.38	153.69	156.25	4,027,868	+0.74(+0.47%)
Aug 30, 2021	162.05	163.40	155.44	155.51	4,566,602	-9.99(-6.04%)
Aug 27, 2021	162.21	165.67	161.59	165.50	1,856,431	+3.93(+2.43%)
Aug 26, 2021	164.18	164.46	161.27	161.57	1,983,249	-2.16(-1.32%)
Aug 25, 2021	160.59	164.33	160.26	163.74	2,320,233	+3.65(+2.28%)
Aug 24, 2021	159.94	161.65	159.52	160.09	1,772,194	+0.66(+0.41%)
Aug 23, 2021	159.49	161.17	159.08	159.43	2,145,147	+1.06(+0.67%)
Aug 20, 2021	158.33	159.21	155.77	158.36	2,757,226	+0.11(+0.07%)
Aug 19, 2021	159.21	161.54	157.17	158.25	2,632,751	-3.69(-2.28%)
Aug 18, 2021	162.23	165.33	161.24	161.94	1,869,491	-1.19(-0.73%)
Aug 17, 2021	165.00	166.18	161.39	163.13	2,964,749	-3.80(-2.28%)
Aug 16, 2021	165.69	167.31	164.92	166.93	2,246,633	-0.39(-0.23%)
Aug 13, 2021	166.80	167.52	165.49	167.32	2,515,667	+0.75(+0.45%)
Aug 12, 2021	164.28	166.78	163.25	166.56	3,478,306	+2.24(+1.36%)
Aug 11, 2021	160.98	164.69	159.89	164.32	4,427,074	+3.65(+2.27%)
Aug 10, 2021	156.47	161.25	156.37	160.67	3,655,989	+4.20(+2.68%)
Aug 09, 2021	155.18	157.36	153.57	156.47	2,378,901	+0.25(+0.16%)
Aug 06, 2021	155.19	157.70	154.64	156.23	3,606,884	+3.73(+2.44%)
Aug 05, 2021	151.59	153.21	151.59	152.50	2,942,243	+1.87(+1.24%)
Aug 04, 2021	149.78	153.41	148.68	150.63	2,913,702	-0.22(-0.15%)
Aug 03, 2021	150.50	151.44	145.27	150.85	3,069,612	+1.24(+0.83%)
Aug 02, 2021	152.45	155.04	148.51	149.61	4,210,475	-1.50(-0.99%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)
Jul 01, 2021	145.34	147.71	144.97	146.85	3,589,534	+2.30(+1.59%)
Jun 30, 2021	143.62	145.05	143.56	144.56	2,816,779	+0.51(+0.35%)
Jun 29, 2021	147.06	147.95	143.74	144.05	2,301,803	-1.73(-1.19%)
Jun 28, 2021	148.97	149.53	145.12	145.78	2,881,792	-3.73(-2.49%)
Jun 25, 2021	150.02	151.39	149.32	149.51	4,535,510	+2.26(+1.54%)
Jun 24, 2021	147.27	147.81	145.22	147.25	2,223,325	+1.12(+0.77%)
Jun 23, 2021	145.42	147.28	144.88	146.13	2,174,639	+1.38(+0.96%)
Jun 22, 2021	144.19	145.70	142.84	144.74	2,529,572	+0.00(+0.00%)
Jun 21, 2021	141.62	144.84	141.31	144.74	3,076,090	+4.55(+3.25%)
Jun 18, 2021	139.80	140.58	137.86	140.19	8,971,710	-3.30(-2.30%)
Jun 17, 2021	152.76	152.87	141.51	143.49	4,666,626	-8.08(-5.33%)
Jun 16, 2021	150.86	152.61	149.32	151.57	3,360,995	+0.08(+0.06%)
Jun 15, 2021	148.94	152.04	148.32	151.49	2,985,087	+3.18(+2.14%)
Jun 14, 2021	149.89	150.27	146.87	148.31	3,609,333	-1.81(-1.21%)
Jun 11, 2021	148.77	150.16	148.68	150.12	4,095,091	+1.78(+1.20%)
Jun 10, 2021	152.31	153.12	148.21	148.34	3,970,747	-1.74(-1.16%)
Jun 09, 2021	151.95	151.96	148.86	150.08	3,534,980	-1.99(-1.31%)
Jun 08, 2021	152.04	153.11	150.49	152.07	3,759,918	-0.77(-0.50%)
Jun 07, 2021	152.79	154.48	151.94	152.84	3,449,856	-2.53(-1.63%)
Jun 04, 2021	156.85	156.99	154.22	155.37	3,088,996	-0.03(-0.02%)
Jun 03, 2021	154.25	156.38	153.55	155.40	2,689,933	+0.35(+0.22%)
Jun 02, 2021	156.06	156.43	154.16	155.05	3,316,772	-0.31(-0.20%)