Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	130.34	132.50	127.78	127.78	3,363,011	-3.10(-2.37%)
Mar 30, 2022	132.08	133.65	129.99	130.88	2,900,900	-1.19(-0.90%)
Mar 29, 2022	132.65	134.18	131.41	132.07	2,297,819	+2.38(+1.83%)
Mar 28, 2022	131.35	131.35	127.62	129.69	2,822,971	-2.56(-1.94%)
Mar 25, 2022	132.46	133.19	131.06	132.25	2,302,152	+0.79(+0.60%)
Mar 24, 2022	131.60	132.08	129.72	131.46	1,935,531	+1.05(+0.81%)
Mar 23, 2022	133.12	134.26	129.33	130.41	2,049,213	-4.07(-3.03%)
Mar 22, 2022	132.72	136.94	132.28	134.48	3,045,857	+3.63(+2.77%)
Mar 21, 2022	134.51	135.18	129.70	130.85	4,182,988	-3.67(-2.73%)
Mar 18, 2022	130.45	134.82	130.45	134.52	6,759,856	+0.64(+0.48%)
Mar 17, 2022	128.54	133.89	127.66	133.88	3,240,508	-0.28(-0.21%)
Mar 16, 2022	133.33	137.43	131.15	134.16	3,469,113	+3.47(+2.66%)
Mar 15, 2022	130.16	133.14	129.31	130.68	2,931,630	+0.58(+0.45%)
Mar 14, 2022	129.40	132.74	128.86	130.10	3,083,737	+3.48(+2.75%)
Mar 11, 2022	127.95	129.56	126.21	126.62	2,583,517	-0.17(-0.13%)
Mar 10, 2022	125.56		123.69	126.78	3,419,903	-1.61(-1.25%)
Mar 09, 2022	128.65	131.40	127.48	128.39	3,145,635	+5.67(+4.62%)
Mar 08, 2022	122.57	127.25	119.16	122.71	3,784,157	+1.25(+1.03%)
Mar 07, 2022	128.95	129.26	121.37	121.47	5,011,459	-9.07(-6.95%)
Mar 04, 2022	131.40	131.56	127.52	130.54	3,970,909	-4.28(-3.18%)
Mar 03, 2022	138.32	138.85	132.38	134.82	3,942,640	-2.61(-1.90%)
Mar 02, 2022	138.16	140.00	135.40	137.43	3,802,347	+0.51(+0.37%)
Mar 01, 2022	148.31	148.42	136.41	136.92	4,454,718	-12.25(-8.21%)
Feb 28, 2022	145.00	149.41	143.94	149.18	3,501,676	-0.31(-0.21%)
Feb 25, 2022	144.84	150.21	146.89	149.49	2,074,891	+5.66(+3.94%)
Feb 24, 2022	139.19	144.18	137.26	143.82	3,794,654	-1.66(-1.14%)
Feb 23, 2022	149.72	150.52	144.83	145.48	3,023,533	-3.37(-2.26%)
Feb 22, 2022	149.42	150.95	147.14	148.85	2,153,477	-1.00(-0.67%)
Feb 18, 2022				149.85	0	-0.39(-0.26%)
Feb 17, 2022	152.89	153.60	149.01	150.24	2,262,963	-4.38(-2.83%)
Feb 16, 2022	153.25	156.21	152.89	154.62	1,810,110	-0.03(-0.02%)
Feb 15, 2022	152.80	155.37	152.19	154.65	2,147,600	+3.65(+2.42%)
Feb 14, 2022	152.42	153.87	150.23	151.00	2,660,815	-0.84(-0.55%)
Feb 11, 2022	152.02	156.10	150.60	151.83	3,125,072	-0.88(-0.58%)
Feb 10, 2022	153.54	155.62	152.01	152.72	2,954,799	-1.29(-0.84%)
Feb 09, 2022	152.17	155.06	152.01	154.01	2,241,589	+2.77(+1.83%)
Feb 08, 2022	148.83	151.56	148.00	151.24	3,482,173	+3.69(+2.50%)
Feb 07, 2022	146.37	148.81	145.75	147.54	2,377,527	+1.77(+1.21%)
Feb 04, 2022	144.47	147.26	144.05	145.78	2,270,281	+2.00(+1.39%)
Feb 03, 2022	144.38		143.40	143.78	2,039,412	-1.29(-0.89%)
Feb 02, 2022	144.93	145.96	142.46	145.07	2,523,319	-0.84(-0.58%)
Feb 01, 2022	142.53	146.27	141.53	145.91	3,159,964	+3.65(+2.56%)
Jan 31, 2022	137.04	142.54		142.27	3,907,860	+3.98(+2.88%)
Jan 28, 2022	136.53	138.38	134.38	138.28	3,712,356	-3.98(-2.80%)
Jan 27, 2022	142.35	144.08	136.54	142.26	4,175,692	+1.77(+1.26%)
Jan 26, 2022	139.57	145.39	137.81	140.49	7,865,843	-7.04(-4.77%)
Jan 25, 2022	142.27	149.62	140.19	147.53	5,810,776	+3.74(+2.60%)
Jan 24, 2022	138.88	144.13	136.40	143.79	4,087,815	+1.73(+1.21%)
Jan 21, 2022	144.90	144.90	140.91	142.06	2,812,852	-3.64(-2.50%)
Jan 20, 2022	147.08	149.84	145.27	145.70	2,024,285	-1.30(-0.88%)
Jan 19, 2022	152.66	153.29	146.96	147.00	2,082,480	-5.30(-3.48%)
Jan 18, 2022	155.74	157.46	151.06	152.30	2,468,769	-3.37(-2.17%)
Jan 14, 2022				155.68	0	-0.79(-0.50%)
Jan 13, 2022	155.30	157.36	154.71	156.46	2,482,785	+2.50(+1.63%)
Jan 12, 2022	154.68	156.13	153.64	153.96	2,200,158	+0.27(+0.18%)
Jan 11, 2022	152.74	154.03	151.16	153.69	2,246,403	+1.32(+0.87%)
Jan 10, 2022	152.02	153.06	149.41	152.37	3,998,196	+2.38(+1.59%)
Jan 07, 2022	146.05	150.90	145.42	149.99	3,389,393	+3.84(+2.63%)
Jan 06, 2022	144.54	146.69	141.75	146.15	2,704,476	+2.39(+1.67%)
Jan 05, 2022	147.60	148.35	143.68	143.75	2,172,088	-2.80(-1.91%)
Jan 04, 2022	145.85	147.73	145.21	146.55	3,587,944	+2.72(+1.89%)