Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.16	84.38	82.86	83.99	2,444,123	+0.41(+0.49%)
Apr 29, 2019	84.91	85.39	83.49	83.58	2,726,089	-1.22(-1.44%)
Apr 26, 2019	82.06	85.17	82.06	84.80	4,764,118	+5.14(+6.45%)
Apr 25, 2019	79.36	80.30	79.05	79.66	2,360,327	+0.24(+0.30%)
Apr 24, 2019	79.62	80.17	79.19	79.43	1,945,155	-0.36(-0.45%)
Apr 23, 2019	79.45	80.20	79.07	79.79	1,977,375	+0.52(+0.66%)
Apr 22, 2019	79.50	79.82	78.99	79.26	1,172,509	-0.45(-0.57%)
Apr 18, 2019	79.36	79.88	79.17	79.72	1,562,654	+0.17(+0.22%)
Apr 17, 2019	79.71	79.84	78.98	79.55	2,466,221	+0.01(+0.01%)
Apr 16, 2019	79.12	79.93	78.74	79.54	2,087,190	+0.93(+1.19%)
Apr 15, 2019	79.45	79.57	78.31	78.60	1,343,351	-0.86(-1.08%)
Apr 12, 2019	79.03	80.24	78.66	79.46	1,809,354	+1.43(+1.83%)
Apr 11, 2019	77.92	78.43	77.46	78.03	1,537,355	+0.56(+0.72%)
Apr 10, 2019	77.15	77.61	76.48	77.47	1,561,968	+0.48(+0.62%)
Apr 09, 2019	77.36	77.55	76.53	76.99	1,339,695	-0.85(-1.09%)
Apr 08, 2019	77.63	77.93	77.17	77.84	2,236,234	-0.45(-0.58%)
Apr 05, 2019	78.71	78.94	77.72	78.30	1,717,615	-0.14(-0.18%)
Apr 04, 2019	77.37	78.48	77.01	78.44	2,362,260	+1.26(+1.63%)
Apr 03, 2019	77.00	77.99	76.84	77.18	3,152,908	+0.57(+0.74%)
Apr 02, 2019	76.45	77.42	76.01	76.61	2,588,715	+0.18(+0.24%)
Apr 01, 2019	74.51	76.79	74.43	76.43	3,356,210	+2.52(+3.42%)
Mar 29, 2019	73.95	74.49	73.66	73.91	3,255,622	+0.66(+0.90%)
Mar 28, 2019	72.68	73.34	72.42	73.25	1,402,111	+0.81(+1.11%)
Mar 27, 2019	72.72	73.26	72.22	72.44	2,057,916	-0.53(-0.73%)
Mar 26, 2019	72.38	72.99	71.85	72.98	1,844,290	+1.18(+1.64%)
Mar 25, 2019	72.25	72.82	70.98	71.80	2,572,587	-0.58(-0.80%)
Mar 22, 2019	74.32	74.43	72.09	72.38	3,448,274	-2.61(-3.49%)
Mar 21, 2019	74.37	75.55	73.72	74.99	2,839,987	+0.08(+0.11%)
Mar 20, 2019	76.12	76.21	74.90	74.91	2,719,950	-1.46(-1.91%)
Mar 19, 2019	77.25	77.69	76.14	76.37	2,588,669	-0.44(-0.58%)
Mar 18, 2019	76.33	77.46	76.33	76.81	2,578,560	+0.52(+0.68%)
Mar 15, 2019	75.19	76.47	75.03	76.30	3,308,565	+1.01(+1.35%)
Mar 14, 2019	75.65	75.96	75.27	75.28	1,983,887	-0.48(-0.63%)
Mar 13, 2019	75.42	76.30	75.27	75.76	1,967,200	+0.71(+0.95%)
Mar 12, 2019	75.08	76.03	74.86	75.05	2,379,919	+0.09(+0.12%)
Mar 11, 2019	74.15	75.33	74.06	74.96	3,234,702	+1.34(+1.82%)
Mar 08, 2019	72.78	73.67	72.45	73.62	2,334,144	+0.08(+0.11%)
Mar 07, 2019	74.39	74.45	73.11	73.54	3,355,214	-1.11(-1.49%)
Mar 06, 2019	74.88	75.51	74.63	74.65	1,893,707	-0.42(-0.55%)
Mar 05, 2019	75.37	75.61	73.88	75.07	2,165,169	-0.31(-0.41%)
Mar 04, 2019	76.26	76.83	74.65	75.37	3,225,708	-0.86(-1.13%)
Mar 01, 2019	76.00	77.34	75.83	76.23	3,406,052	+0.62(+0.81%)
Feb 28, 2019	74.58	75.88	74.11	75.62	5,087,096	+1.19(+1.60%)
Feb 27, 2019	73.02	74.49	72.83	74.42	2,958,202	+1.23(+1.68%)
Feb 26, 2019	73.43	73.89	72.61	73.19	2,965,084	-0.47(-0.64%)
Feb 25, 2019	74.18	74.76	73.64	73.66	2,779,013	+0.20(+0.27%)
Feb 22, 2019	74.25	74.59	73.30	73.47	2,317,234	-0.79(-1.06%)
Feb 21, 2019	75.08	75.08	73.85	74.25	1,919,798	-0.59(-0.79%)
Feb 20, 2019	74.56	74.93	74.03	74.84	2,395,724	+0.47(+0.63%)
Feb 19, 2019	73.78	74.71	73.41	74.37	3,263,323	+0.57(+0.77%)
Feb 15, 2019	72.62	73.93	72.43	73.80	2,989,359	+1.77(+2.46%)
Feb 14, 2019	71.88	72.80	71.04	72.03	2,307,641	-0.34(-0.47%)
Feb 13, 2019	72.45	72.96	72.15	72.37	2,000,400	+0.18(+0.25%)
Feb 12, 2019	71.31	72.67	71.26	72.19	2,334,446	+1.58(+2.24%)
Feb 11, 2019	70.64	70.93	70.34	70.61	2,928,165	+0.19(+0.27%)
Feb 08, 2019	70.49	71.10	69.50	70.42	3,523,102	-0.72(-1.02%)
Feb 07, 2019	71.93	72.04	70.54	71.14	3,771,390	-1.00(-1.39%)
Feb 06, 2019	72.63	73.09	71.64	72.14	3,946,913	-0.65(-0.89%)
Feb 05, 2019	73.42	73.45	72.46	72.79	2,561,409	-0.48(-0.65%)
Feb 04, 2019	72.78	73.47	72.28	73.26	3,640,491	+0.46(+0.63%)