Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	85.35	85.57	84.56	85.34	3,997,665	+0.50(+0.59%)
Jul 30, 2018	85.50	86.72	84.74	84.84	3,287,465	-0.63(-0.74%)
Jul 27, 2018	87.53	89.12	85.35	85.47	5,230,788	-1.82(-2.08%)
Jul 26, 2018	89.68	90.05	87.17	87.29	6,230,790	-2.21(-2.47%)
Jul 25, 2018	89.61	89.67	88.33	89.50	2,283,542	-0.04(-0.04%)
Jul 24, 2018	90.48	90.73	89.15	89.53	3,745,782	-0.35(-0.39%)
Jul 23, 2018	88.02	90.18	88.01	89.89	3,300,393	+1.92(+2.18%)
Jul 20, 2018	88.99	89.74	87.82	87.97	6,610,251	+1.68(+1.95%)
Jul 19, 2018	86.81	87.49	85.37	86.29	2,986,999	-1.56(-1.77%)
Jul 18, 2018	86.78	87.98	86.68	87.84	2,066,772	+1.00(+1.16%)
Jul 17, 2018	86.95	87.49	86.57	86.84	1,877,493	+0.06(+0.07%)
Jul 16, 2018	85.64	86.86	85.64	86.78	1,935,662	+1.19(+1.40%)
Jul 13, 2018	85.91	86.13	84.65	85.58	2,158,210	-0.59(-0.68%)
Jul 12, 2018	86.85	87.26	86.02	86.17	2,806,333	-0.07(-0.08%)
Jul 11, 2018	85.95	86.76	85.95	86.24	1,396,922	-0.62(-0.72%)
Jul 10, 2018	87.53	87.84	86.53	86.87	1,678,006	-0.50(-0.57%)
Jul 09, 2018	85.86	87.59	84.86	87.36	3,451,493	+3.31(+3.94%)
Jul 06, 2018	83.79	84.53	83.26	84.05	1,502,172	+0.22(+0.26%)
Jul 05, 2018	84.59	84.59	83.67	83.83	1,480,432	-0.25(-0.30%)
Jul 03, 2018		84.09	84.09	84.09	0	-0.76(-0.90%)
Jul 02, 2018	83.44	84.92	83.17	84.85	2,719,431	+1.70(+2.05%)
Jun 29, 2018	84.37	84.81	83.11	83.15	2,739,844	-0.50(-0.59%)
Jun 28, 2018	83.53	83.99	82.80	83.64	1,595,589	+0.11(+0.13%)
Jun 27, 2018	84.68	85.39	83.52	83.54	2,785,712	-1.28(-1.50%)
Jun 26, 2018	85.66	85.66	84.40	84.81	1,670,921	-0.67(-0.78%)
Jun 25, 2018	85.59	85.92	84.67	85.48	1,934,392	-0.48(-0.56%)
Jun 22, 2018	86.97	87.04	85.89	85.96	2,283,776	-0.23(-0.26%)
Jun 21, 2018	86.15	86.81	85.22	86.19	1,996,690	-0.40(-0.46%)
Jun 20, 2018	87.85	88.09	86.51	86.59	2,653,304	-0.58(-0.66%)
Jun 19, 2018	86.93	87.34	86.56	87.16	2,918,300	-0.99(-1.12%)
Jun 18, 2018	87.19	88.22	86.76	88.15	1,821,195	+0.15(+0.17%)
Jun 15, 2018		87.11	87.22	88.00	4,709,028	+0.89(+1.02%)
Jun 14, 2018	88.38	88.89	86.76	87.11	3,477,135	+0.24(+0.28%)
Jun 13, 2018	87.28	87.95	86.75	86.87	1,848,367	-0.24(-0.27%)
Jun 12, 2018	87.40	87.46	86.48	87.10	2,192,645	+0.01(+0.01%)
Jun 11, 2018	87.84	88.24	87.04	87.09	1,945,193	-0.64(-0.73%)
Jun 08, 2018	87.41	87.82	86.53	87.73	2,046,868	+0.19(+0.22%)
Jun 07, 2018	87.67	88.50	87.04	87.54	2,323,016	+0.27(+0.31%)
Jun 06, 2018		87.33		87.27	2,465,760	+1.91(+2.24%)
Jun 05, 2018	85.84	86.07	84.49	85.36	1,934,409	-0.99(-1.14%)
Jun 04, 2018	86.30	86.59	85.97	86.35	1,692,769	+0.61(+0.71%)
Jun 01, 2018	85.90	86.21	85.16	85.74	1,943,485	+0.70(+0.82%)
May 31, 2018	84.19	85.26	83.66	85.05	3,886,467	+0.71(+0.85%)
May 30, 2018	83.57	84.53	83.29	84.33	2,646,254	+1.40(+1.69%)
May 29, 2018	84.58	84.58	82.11	82.93	2,397,325	-2.85(-3.32%)
May 25, 2018		85.78	85.78	85.78	0	-0.47(-0.55%)
May 24, 2018	86.06	86.59	84.88	86.25	3,091,730	-0.31(-0.36%)
May 23, 2018	87.01	87.28	85.81	86.56	2,632,079	-0.97(-1.11%)
May 22, 2018	87.37	87.99	87.34	87.53	3,108,570	+0.18(+0.21%)
May 21, 2018	88.06	88.55	87.25	87.35	3,176,734	+0.10(+0.11%)
May 18, 2018	87.37	87.74	87.04	87.25	2,398,371	-0.28(-0.32%)
May 17, 2018	86.80	87.94	86.10	87.53	2,454,821	+0.90(+1.03%)
May 16, 2018	85.66	87.53	85.50	86.63	4,696,744	+1.00(+1.16%)
May 15, 2018	84.14	86.61	84.14	85.64	3,402,467	+1.32(+1.57%)
May 14, 2018	84.18	84.61	83.92	84.31	2,330,481	+0.51(+0.60%)
May 11, 2018	83.52	84.64	83.31	83.81	2,450,672	+0.33(+0.39%)
May 10, 2018	82.98	83.99	82.45	83.48	3,502,176	+0.50(+0.61%)
May 09, 2018	81.91	83.13	81.56	82.98	2,770,225	+1.74(+2.14%)
May 08, 2018	80.82	86.37	80.82	81.24	6,914,487	+1.14(+1.42%)
May 07, 2018	80.40	80.67	79.75	80.10	2,672,362	-0.13(-0.16%)
May 04, 2018	78.68	80.91	78.35	80.23	2,373,478	+1.03(+1.30%)
May 03, 2018	80.02	80.02	78.33	79.20	5,003,751	-1.14(-1.41%)
May 02, 2018	80.92	81.37	80.15	80.34	3,534,614	-0.44(-0.55%)