Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	140.78	142.27	140.57	140.68	1,398,824	-0.39(-0.28%)
Dec 30, 2021	141.32	142.82	140.92	141.06	1,251,541	-0.10(-0.07%)
Dec 29, 2021	141.75	142.27	140.79	141.16	1,748,608	-0.59(-0.42%)
Dec 28, 2021	140.38	143.38	140.15	141.75	1,057,888	+0.30(+0.21%)
Dec 27, 2021	141.04	141.65	139.22	141.45	1,417,869	+0.77(+0.54%)
Dec 23, 2021	140.84	142.26	140.58	140.69	1,808,276	+1.33(+0.95%)
Dec 22, 2021	138.62	140.13	137.81	139.36	1,721,782	+0.21(+0.15%)
Dec 21, 2021	136.10	139.37	135.85	139.15	2,588,592	+5.00(+3.73%)
Dec 20, 2021	136.12	136.91	132.37	134.14	3,348,038	-5.56(-3.98%)
Dec 17, 2021	142.87	142.87	138.30	139.70	9,420,937	-3.82(-2.66%)
Dec 16, 2021	145.18	145.67	142.87	143.52	3,446,493	+0.61(+0.43%)
Dec 15, 2021	143.84	144.13	139.62	142.91	2,787,199	-0.51(-0.36%)
Dec 14, 2021	142.16	144.98	141.08	143.42	2,282,763	+1.82(+1.29%)
Dec 13, 2021	144.72	144.92	141.15	141.60	2,689,821	-4.24(-2.91%)
Dec 10, 2021	145.94	146.84	143.98	145.84	2,491,063	+1.20(+0.83%)
Dec 09, 2021	143.73	146.13	142.59	144.63	2,384,045	+0.35(+0.24%)
Dec 08, 2021	144.36	145.49	143.51	144.28	2,592,183	+0.22(+0.15%)
Dec 07, 2021	143.47	146.51	142.80	144.06	2,930,633	+2.56(+1.81%)
Dec 06, 2021	140.57	143.35	139.55	141.50	3,020,594	+3.92(+2.85%)
Dec 03, 2021	138.67	139.38	136.40	137.58	2,860,484	-1.42(-1.02%)
Dec 02, 2021	135.46	140.75	134.77	139.00	3,123,028	+4.84(+3.61%)
Dec 01, 2021	140.10	141.04	134.14	134.16	3,651,690	-2.09(-1.54%)
Nov 30, 2021	140.74	141.56	135.92	136.26	6,212,682	-6.29(-4.41%)
Nov 29, 2021	146.64	147.11	141.27	142.55	4,136,645	-2.07(-1.43%)
Nov 26, 2021	145.96	145.96	139.98	144.62	3,178,058	-6.50(-4.30%)
Nov 24, 2021	150.41	153.16	150.34	151.12	2,381,101	-0.42(-0.28%)
Nov 23, 2021	149.32	151.97	148.55	151.54	2,677,470	+2.99(+2.01%)
Nov 22, 2021	148.71	149.95	146.38	148.55	2,828,658	+1.83(+1.25%)
Nov 19, 2021	145.92	147.91	144.00	146.72	2,841,311	-1.62(-1.09%)
Nov 18, 2021	147.44	149.25	148.21	148.34	2,563,334	+1.01(+0.68%)
Nov 17, 2021	149.03	150.29	147.25	147.33	3,202,721	-1.81(-1.22%)
Nov 16, 2021	151.74	151.74	148.10	149.14	2,696,186	-2.46(-1.62%)
Nov 15, 2021	152.03	153.61	151.09	151.60	1,827,570	-0.43(-0.28%)
Nov 12, 2021	152.06	152.54	150.31	152.03	2,210,994	+0.24(+0.16%)
Nov 11, 2021	150.95	153.25	150.59	151.79	1,887,093	+0.84(+0.56%)
Nov 10, 2021	150.18			150.95	2,354,913	+0.37(+0.24%)
Nov 09, 2021	149.29	150.78	147.97	150.58	2,230,509	+0.37(+0.24%)
Nov 08, 2021	151.14	152.38	149.51	150.21	2,358,869	+0.63(+0.42%)
Nov 05, 2021	150.28	152.21	148.99	149.59	2,473,963	+1.36(+0.92%)
Nov 04, 2021	147.78	150.19	147.10	148.22	2,549,477	-0.43(-0.29%)
Nov 03, 2021	145.85	150.05	145.52	148.65	3,451,893	+1.92(+1.31%)
Nov 02, 2021	147.99	148.76	145.72	146.73	3,921,826	-1.06(-0.72%)
Nov 01, 2021	147.07	149.23	148.93	147.79	3,293,398	+1.91(+1.31%)
Oct 29, 2021	147.62	148.81	145.09	145.88	4,000,307	-1.42(-0.96%)
Oct 28, 2021	147.60	148.68	145.35	147.30	4,597,583	+0.00(+0.00%)
Oct 27, 2021	154.68	155.98	146.60	147.30	7,602,140	-11.93(-7.49%)
Oct 26, 2021	163.52			159.23	3,316,676	-3.70(-2.27%)
Oct 25, 2021	162.47	164.04	160.55	162.93	2,452,579	+0.81(+0.50%)
Oct 22, 2021	161.30	163.65	159.98	162.11	3,047,361	+2.08(+1.30%)
Oct 21, 2021	166.59	168.69	159.44	160.04	3,540,842	-7.30(-4.36%)
Oct 20, 2021	163.16	167.55	162.52	167.34	2,706,370	+3.34(+2.04%)
Oct 19, 2021	164.39	164.62	162.06	164.00	2,024,097	+0.61(+0.37%)
Oct 18, 2021	161.59	164.84	161.33	163.39	1,822,785	+0.75(+0.46%)
Oct 15, 2021	162.27	164.44	161.55	162.63	2,860,416	+2.29(+1.43%)
Oct 14, 2021	159.51	160.62	157.19	160.35	2,362,761	+3.78(+2.41%)
Oct 13, 2021	161.85	162.02	154.11	156.57	3,989,334	-5.36(-3.31%)
Oct 12, 2021	160.56	162.59	159.53	161.93	1,757,518	+1.42(+0.88%)
Oct 11, 2021	163.72	165.92	160.38	160.51	1,997,587	-2.53(-1.55%)
Oct 08, 2021	162.69	165.44	161.69	163.04	1,773,756	+0.89(+0.55%)
Oct 07, 2021	163.94	165.58	161.99	162.15	2,082,144	+0.01(+0.01%)
Oct 06, 2021	161.22	163.26	158.86	162.14	2,103,820	-0.82(-0.50%)
Oct 05, 2021	162.35	164.87	160.71	162.96	2,162,865	+2.52(+1.57%)
Oct 04, 2021	160.86	164.47	160.04	160.44	2,856,460	-0.41(-0.26%)