Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	122.64	124.69	118.37	118.62	2,956,999	-4.53(-3.68%)
Apr 28, 2022	119.71	124.22	119.10	123.15	3,430,533	+4.79(+4.05%)
Apr 27, 2022	115.15	120.47	114.11	118.36	5,741,558	-7.50(-5.96%)
Apr 26, 2022	127.19	129.73	125.78	125.86	2,903,177	-4.03(-3.10%)
Apr 25, 2022	127.47	130.26	124.93	129.89	2,703,973	+1.12(+0.87%)
Apr 22, 2022	132.51	132.78	128.56	128.76	2,657,423	-4.47(-3.36%)
Apr 21, 2022	136.24	137.76	132.91	133.24	2,022,578	-1.78(-1.32%)
Apr 20, 2022	135.86	137.29	134.26	135.02	2,138,731	+0.25(+0.18%)
Apr 19, 2022	131.44	135.49	131.44	134.77	3,277,047	+3.44(+2.62%)
Apr 18, 2022	125.86	132.43	125.64	131.34	2,869,468	+5.13(+4.07%)
Apr 14, 2022	126.34	127.98	125.81	126.20	2,404,933	-0.03(-0.02%)
Apr 13, 2022	124.20	126.57	124.03	126.23	1,790,310	+0.37(+0.29%)
Apr 12, 2022	124.61	128.50	124.34	125.86	2,128,605	+0.95(+0.76%)
Apr 11, 2022	125.59	127.50	124.63	124.91	1,952,050	-0.50(-0.40%)
Apr 08, 2022	124.13	126.25	123.44	125.41	2,728,724	+2.33(+1.89%)
Apr 07, 2022	123.78	126.35	120.72	123.08	4,969,078	+0.03(+0.02%)
Apr 06, 2022	123.95	124.73	122.47	123.05	3,793,271	-1.08(-0.87%)
Apr 05, 2022	124.63	125.98	123.81	124.14	2,451,566	-1.19(-0.95%)
Apr 04, 2022	124.66	126.47	123.01	125.33	2,343,019	+0.74(+0.60%)
Apr 01, 2022	126.61	127.59	123.80	124.59	2,972,984	-0.38(-0.30%)
Mar 31, 2022	127.47	129.58	124.97	124.97	3,438,804	-3.03(-2.36%)
Mar 30, 2022	129.16	130.71	127.13	127.99	2,966,278	-1.16(-0.90%)
Mar 29, 2022	129.73	131.22	128.52	129.16	2,349,606	+2.32(+1.83%)
Mar 28, 2022	128.45	128.45	124.81	126.83	2,886,594	-2.50(-1.94%)
Mar 25, 2022	129.54	130.26	128.18	129.34	2,354,037	+0.77(+0.60%)
Mar 24, 2022	128.70	129.17	126.86	128.56	1,979,153	+1.03(+0.81%)
Mar 23, 2022	130.18	131.30	126.48	127.54	2,095,397	-3.98(-3.03%)
Mar 22, 2022	129.79	133.92	129.37	131.52	3,114,503	+3.55(+2.77%)
Mar 21, 2022	131.54	132.20	126.84	127.97	4,277,262	-3.59(-2.73%)
Mar 18, 2022	127.58	131.85	127.58	131.55	6,912,205	+0.63(+0.48%)
Mar 17, 2022	125.71	130.94	124.84	130.93	3,313,541	-0.28(-0.21%)
Mar 16, 2022	130.39	134.40	128.26	131.20	3,547,297	+3.40(+2.66%)
Mar 15, 2022	127.29	130.21	126.46	127.80	2,997,702	+0.57(+0.45%)
Mar 14, 2022	126.55	129.81	126.02	127.23	3,153,236	+3.41(+2.75%)
Mar 11, 2022	125.13	126.70	123.42	123.83	2,641,743	-0.16(-0.13%)
Mar 10, 2022	122.79		120.96	123.99	3,496,979	-1.57(-1.25%)
Mar 09, 2022	125.81	128.51	124.67	125.56	3,216,530	+5.55(+4.62%)
Mar 08, 2022	119.86	124.45	116.53	120.01	3,869,442	+1.22(+1.03%)
Mar 07, 2022	126.11	126.41	118.69	118.79	5,124,404	-8.87(-6.95%)
Mar 04, 2022	128.51	128.66	124.71	127.66	4,060,403	-4.19(-3.18%)
Mar 03, 2022	135.28	135.79	129.46	131.85	4,031,497	-2.55(-1.90%)
Mar 02, 2022	135.11	136.91	132.41	134.40	3,888,042	+0.50(+0.37%)
Mar 01, 2022	145.04	145.15	133.40	133.91	4,555,116	-11.98(-8.21%)
Feb 28, 2022	141.81	146.12	140.76	145.89	3,580,595	-0.31(-0.21%)
Feb 25, 2022	141.65	146.90	143.65	146.19	2,121,654	+5.54(+3.94%)
Feb 24, 2022	136.12	141.01	134.24	140.65	3,880,176	-1.62(-1.14%)
Feb 23, 2022	146.42	147.20	141.63	142.27	3,091,676	-3.29(-2.26%)
Feb 22, 2022	146.13	147.62	143.90	145.56	2,202,011	-0.98(-0.67%)
Feb 18, 2022				146.54	0	-0.38(-0.26%)
Feb 17, 2022	149.53	150.22	145.73	146.93	2,313,965	-4.28(-2.83%)
Feb 16, 2022	149.88	152.77	149.53	151.21	1,850,906	-0.03(-0.02%)
Feb 15, 2022	149.43	151.94	148.84	151.24	2,196,002	+3.57(+2.42%)
Feb 14, 2022	149.06	150.48	146.92	147.67	2,720,783	-0.82(-0.55%)
Feb 11, 2022	148.67	152.66	147.28	148.49	3,195,503	-0.87(-0.58%)
Feb 10, 2022	150.16	152.19	148.66	149.35	3,021,393	-1.26(-0.84%)
Feb 09, 2022	148.81	151.64	148.66	150.61	2,292,109	+2.71(+1.83%)
Feb 08, 2022	145.55	148.22	144.74	147.90	3,560,652	+3.61(+2.50%)
Feb 07, 2022	143.14	145.53	142.54	144.29	2,431,110	+1.73(+1.21%)
Feb 04, 2022	141.28	144.01	140.88	142.56	2,321,447	+1.95(+1.39%)
Feb 03, 2022	141.20		140.24	140.61	2,085,375	-1.26(-0.89%)
Feb 02, 2022	141.74	142.74	139.32	141.87	2,580,188	-0.82(-0.58%)