Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.29	83.56	79.11	79.55	4,760,901	-1.97(-2.42%)
Nov 27, 2020	82.84	83.21	81.36	81.52	2,303,082	-1.99(-2.38%)
Nov 25, 2020	83.63	83.84	81.43	83.51	3,547,526	-1.36(-1.60%)
Nov 24, 2020	83.18	85.54	82.45	84.87	3,484,065	+3.79(+4.67%)
Nov 23, 2020	79.11	81.52	78.66	81.08	2,394,977	+3.44(+4.43%)
Nov 20, 2020	78.43	79.02	77.13	77.64	3,718,583	-1.31(-1.66%)
Nov 19, 2020	78.72	79.31	77.72	78.95	4,965,740	-0.58(-0.72%)
Nov 18, 2020	81.96	83.04	79.46	79.53	2,886,041	-2.00(-2.45%)
Nov 17, 2020	80.91	82.31	79.41	81.52	1,969,270	-0.79(-0.96%)
Nov 16, 2020	83.59	84.17	81.39	82.31	2,223,249	+1.77(+2.20%)
Nov 13, 2020	78.38	81.07	78.38	80.54	2,454,547	+2.90(+3.73%)
Nov 12, 2020	77.35	78.57	76.66	77.64	2,291,702	-1.01(-1.29%)
Nov 11, 2020	80.90	81.24	77.77	78.65	2,916,505	-1.87(-2.32%)
Nov 10, 2020	81.06	82.31	79.67	80.52	2,840,346	-0.25(-0.31%)
Nov 09, 2020	79.25	83.88	78.75	80.77	6,102,316	+8.53(+11.80%)
Nov 06, 2020	73.45	74.12	71.63	72.24	2,755,323	-0.77(-1.06%)
Nov 05, 2020	70.93	73.49	70.69	73.01	2,472,579	+2.92(+4.17%)
Nov 04, 2020	70.50	72.17	67.77	70.09	3,437,699	-1.87(-2.60%)
Nov 03, 2020	71.70	73.13	71.28	71.97	2,862,622	+1.75(+2.50%)
Nov 02, 2020	69.26	70.71	68.66	70.21	2,804,209	+2.41(+3.56%)
Oct 30, 2020	67.39	67.91	66.12	67.80	2,265,699	-0.04(-0.05%)
Oct 29, 2020	66.32	68.30	65.67	67.84	2,750,643	+0.97(+1.46%)
Oct 28, 2020	66.60	68.28	66.35	66.86	3,984,902	-1.85(-2.69%)
Oct 27, 2020	69.37	69.57	68.37	68.71	3,259,257	-0.83(-1.19%)
Oct 26, 2020	71.09	71.22	68.83	69.53	5,509,435	-2.82(-3.90%)
Oct 23, 2020	74.67	75.15	71.27	72.36	8,206,853	-0.94(-1.28%)
Oct 22, 2020	69.31	71.87	69.18	73.29	11,263,536	+4.90(+7.16%)
Oct 21, 2020	71.35	71.62	68.35	68.39	6,144,160	-3.29(-4.59%)
Oct 20, 2020	72.27	73.38	71.58	71.69	2,711,569	+0.14(+0.19%)
Oct 19, 2020	74.01	74.12	71.52	71.55	2,208,026	-1.95(-2.65%)
Oct 16, 2020	73.44	74.11	72.84	73.50	3,869,904	+0.62(+0.85%)
Oct 15, 2020	71.97	73.01	71.28	72.87	3,102,982	-0.10(-0.14%)
Oct 14, 2020	73.93	74.42	72.88	72.98	1,713,569	-0.82(-1.11%)
Oct 13, 2020	73.64	74.84	73.17	73.79	2,132,140	-0.81(-1.08%)
Oct 12, 2020	74.04	75.21	73.58	74.60	2,216,249	+0.49(+0.66%)
Oct 09, 2020	75.38	75.77	73.49	74.11	1,868,608	-0.37(-0.50%)
Oct 08, 2020	72.91	74.58	71.96	74.48	2,198,219	+1.89(+2.61%)
Oct 07, 2020	71.32	73.10	71.32	72.59	2,962,162	+2.42(+3.45%)
Oct 06, 2020	73.29	74.20	69.79	70.17	3,098,045	-2.24(-3.09%)
Oct 05, 2020	70.75	72.56	70.22	72.40	3,273,388	+2.88(+4.14%)
Oct 02, 2020	66.36	70.21	65.90	69.53	2,903,587	+1.86(+2.76%)
Oct 01, 2020	67.71	69.87	66.16	67.66	3,015,929	+0.99(+1.49%)
Sep 30, 2020	65.86	68.23	65.62	66.67	2,972,379	+1.31(+2.00%)
Sep 29, 2020	66.05	66.46	64.71	65.36	2,318,130	-0.82(-1.23%)
Sep 28, 2020	66.01	67.15	64.91	66.18	1,847,819	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.35	2,146,270	+1.17(+1.85%)
Sep 24, 2020	63.22	64.36	61.66	63.18	3,583,094	-0.03(-0.04%)
Sep 23, 2020	65.17	66.14	63.09	63.21	4,751,717	-1.70(-2.62%)
Sep 22, 2020	66.14	67.04	63.60	64.91	3,436,059	-1.57(-2.36%)
Sep 21, 2020	67.61	68.15	65.72	66.47	4,262,381	-3.84(-5.46%)
Sep 18, 2020	70.29	71.29	69.59	70.31	3,285,263	-0.18(-0.25%)
Sep 17, 2020	69.36	71.90	69.01	70.49	3,437,578	-0.18(-0.25%)
Sep 16, 2020	68.14	71.31	66.99	70.67	3,981,442	+2.66(+3.92%)
Sep 15, 2020	69.05	69.34	67.43	68.00	2,880,032	-1.24(-1.80%)
Sep 14, 2020	66.69	69.66	66.54	69.25	3,834,465	+3.33(+5.05%)
Sep 11, 2020	64.49	66.10	63.99	65.92	2,384,912	+1.51(+2.35%)
Sep 10, 2020	66.06	67.31	64.28	64.40	2,831,125	-1.07(-1.63%)
Sep 09, 2020	66.15	66.15	64.75	65.47	2,775,213	+0.19(+0.30%)
Sep 08, 2020	67.13	67.29	65.23	65.28	3,636,808	-3.37(-4.91%)
Sep 04, 2020	67.12	69.10	66.28	68.64	5,401,892	+3.78(+5.82%)
Sep 03, 2020	64.94	66.69	64.06	64.87	2,494,140	+0.51(+0.79%)
Sep 02, 2020	63.46	64.71	63.24	64.36	1,584,843	+0.73(+1.15%)