Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	145.68	147.22	144.85	146.93	1,983,622	+1.56(+1.07%)
Aug 29, 2024	145.32	145.63	142.76	145.37	1,262,401	+1.22(+0.85%)
Aug 28, 2024	142.07	144.53	142.07	144.15	1,769,665	+1.77(+1.24%)
Aug 27, 2024	142.71	143.43	141.86	142.38	1,055,897	-0.14(-0.10%)
Aug 26, 2024	143.44	144.00	141.63	142.52	1,823,845	-0.02(-0.01%)
Aug 23, 2024	140.46	143.68	139.52	142.54	2,885,999	+3.06(+2.19%)
Aug 22, 2024	139.56	140.63	139.06	139.48	2,339,332	-0.30(-0.21%)
Aug 21, 2024	141.80	142.00	139.19	139.78	1,386,539	-1.73(-1.22%)
Aug 20, 2024	142.50	142.62	140.92	141.51	1,326,174	-1.42(-0.99%)
Aug 19, 2024	139.74	143.00	139.74	142.93	1,339,724	+3.37(+2.41%)
Aug 16, 2024	137.06	139.81	136.58	139.56	1,883,618	+2.45(+1.79%)
Aug 15, 2024	138.34	141.17	136.07	137.11	2,374,482	+1.16(+0.85%)
Aug 14, 2024	134.70	136.40	134.04	135.95	1,699,453	+1.95(+1.46%)
Aug 13, 2024	133.00	134.27	131.78	134.00	1,673,911	+1.88(+1.42%)
Aug 12, 2024	134.26	135.16	131.88	132.12	1,797,087	-2.09(-1.56%)
Aug 09, 2024	134.00	134.45	132.69	134.21	1,331,890	+0.44(+0.33%)
Aug 08, 2024	133.00	134.59	132.62	133.77	1,750,213	+2.07(+1.57%)
Aug 07, 2024	135.10	136.62	131.51	131.70	2,110,396	-1.39(-1.05%)
Aug 06, 2024	130.78	134.22	130.20	133.09	3,083,864	+2.26(+1.73%)
Aug 05, 2024	131.35	132.72	127.65	130.84	3,576,058	-4.68(-3.45%)
Aug 02, 2024	140.86	140.86	135.20	135.51	3,560,901	-7.74(-5.40%)
Aug 01, 2024	151.06	151.96	141.71	143.25	3,261,255	-7.48(-4.96%)
Jul 31, 2024	151.28	152.19	150.30	150.73	2,035,851	-0.85(-0.56%)
Jul 30, 2024	150.07	151.97	148.66	151.57	2,398,179	+3.18(+2.14%)
Jul 29, 2024	148.85	149.19	146.72	148.40	1,787,213	-0.30(-0.20%)
Jul 26, 2024	148.62	149.43	147.75	148.69	1,803,078	+1.26(+0.86%)
Jul 25, 2024	145.52	149.38	144.84	147.43	2,677,964	+1.67(+1.15%)
Jul 24, 2024	143.03	148.27	139.88	145.76	4,588,847	+0.91(+0.63%)
Jul 23, 2024	144.61	146.80	144.19	144.85	3,701,054	+0.39(+0.27%)
Jul 22, 2024	145.56	146.66	143.86	144.46	3,271,757	-2.15(-1.47%)
Jul 19, 2024	148.26	148.46	145.65	146.62	2,576,187	-1.44(-0.97%)
Jul 18, 2024	151.09	152.67	147.03	148.06	3,954,617	-0.75(-0.50%)
Jul 17, 2024	148.21	150.67	146.78	148.81	2,944,357	-0.09(-0.06%)
Jul 16, 2024	144.00	148.92	143.55	148.89	3,813,851	+4.93(+3.42%)
Jul 15, 2024	140.19	144.00	139.59	143.97	3,031,403	+6.17(+4.48%)
Jul 12, 2024	138.50	138.85	136.89	137.79	1,687,688	-0.58(-0.42%)
Jul 11, 2024	136.44	138.45	135.95	138.37	1,811,825	+2.37(+1.74%)
Jul 10, 2024	135.58	136.39	134.81	136.00	1,673,395	-0.38(-0.28%)
Jul 09, 2024	135.21	138.31	134.76	136.38	2,588,215	+1.17(+0.87%)
Jul 08, 2024	136.61	137.45	134.90	135.21	2,308,906	-0.19(-0.14%)
Jul 05, 2024	137.76	138.12	135.28	135.40	2,634,294	-2.41(-1.75%)
Jul 03, 2024	139.65	140.04	137.39	137.80	1,813,453	-2.05(-1.47%)
Jul 02, 2024	139.02	139.90	138.11	139.85	2,029,009	+0.78(+0.56%)
Jul 01, 2024	138.18	141.17	137.83	139.08	3,094,967	+1.24(+0.90%)
Jun 28, 2024	134.79	138.17	134.06	137.83	4,982,104	+4.40(+3.30%)
Jun 27, 2024	135.43	135.63	132.33	133.43	3,550,953	-2.73(-2.00%)
Jun 26, 2024	133.12	136.33	132.49	136.16	2,846,765	+1.90(+1.42%)
Jun 25, 2024	136.54	137.04	134.16	134.26	1,750,798	-2.81(-2.05%)
Jun 24, 2024	136.43	138.49	135.03	137.07	1,756,835	+0.91(+0.67%)
Jun 21, 2024	136.39	137.16	134.61	136.16	3,175,944	-1.35(-0.98%)
Jun 20, 2024	137.21	137.53	135.24	137.51	1,819,865	+0.79(+0.57%)
Jun 18, 2024	136.40	137.59	136.16	136.73	1,420,968	+0.24(+0.18%)
Jun 17, 2024	133.19	136.74	132.91	136.49	2,063,641	+3.39(+2.54%)
Jun 14, 2024	133.43	134.65	132.71	133.10	2,643,931	-1.38(-1.03%)
Jun 13, 2024	135.70	136.07	133.69	134.49	1,904,453	-2.00(-1.47%)
Jun 12, 2024	136.67	138.37	135.56	136.49	2,250,480	+1.95(+1.45%)
Jun 11, 2024	139.54	139.78	133.95	134.54	2,446,993	-5.73(-4.09%)
Jun 10, 2024	138.19	140.55	137.70	140.27	2,555,562	+1.09(+0.79%)
Jun 07, 2024	135.09	140.37	134.69	139.18	2,848,622	+3.41(+2.52%)
Jun 06, 2024	135.96	138.00	135.26	135.76	2,394,571	+0.89(+0.66%)
Jun 05, 2024	134.22	135.08	132.95	134.88	2,236,454	+1.00(+0.74%)
Jun 04, 2024	134.87	135.94	133.12	133.88	1,951,439	-2.63(-1.93%)