Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	131.23	131.91	130.07	130.54	1,391,194	-0.90(-0.68%)
Dec 28, 2023	130.55	131.68	130.22	131.44	1,203,391	+0.87(+0.66%)
Dec 27, 2023	130.36	130.70	129.42	130.57	1,008,218	+0.42(+0.32%)
Dec 26, 2023	129.16	130.24	128.66	130.15	867,843	+0.99(+0.76%)
Dec 22, 2023	129.57	130.78	128.62	129.16	1,377,592	+0.10(+0.08%)
Dec 21, 2023	128.32	130.05	128.06	129.06	3,217,669	+1.90(+1.49%)
Dec 20, 2023	131.10	131.55	127.16	127.16	2,792,509	-3.77(-2.88%)
Dec 19, 2023	129.00	131.47	128.65	130.94	2,675,088	+1.53(+1.18%)
Dec 18, 2023	129.50	130.29	129.02	129.40	2,642,446	+0.30(+0.23%)
Dec 15, 2023	127.80	129.37	126.94	129.10	5,041,112	+0.48(+0.37%)
Dec 14, 2023	126.21	129.57	126.12	128.63	6,403,818	+4.09(+3.28%)
Dec 13, 2023	120.46	124.66	119.54	124.54	3,888,429	+4.78(+3.99%)
Dec 12, 2023	118.00	120.52	118.00	119.76	3,682,476	+1.47(+1.25%)
Dec 11, 2023	117.21	119.14	116.61	118.28	3,152,201	+0.72(+0.61%)
Dec 08, 2023	114.99	118.03	114.38	117.57	3,038,405	+2.70(+2.35%)
Dec 07, 2023	113.55	115.42	112.92	114.87	3,691,349	+1.60(+1.42%)
Dec 06, 2023	116.75	117.57	112.99	113.27	2,491,068	-1.54(-1.34%)
Dec 05, 2023	113.93	115.80	113.17	114.81	3,588,264	+0.38(+0.33%)
Dec 04, 2023	112.49	115.51	112.14	114.43	3,610,010	+1.01(+0.89%)
Dec 01, 2023	110.85	114.63	110.85	113.42	3,437,495	+2.26(+2.03%)
Nov 30, 2023	110.31	111.47	109.69	111.17	2,450,159	+1.52(+1.39%)
Nov 29, 2023	108.70	111.07	108.70	109.64	2,096,816	+1.54(+1.43%)
Nov 28, 2023	105.90	108.57	105.67	108.10	1,882,819	+2.39(+2.26%)
Nov 27, 2023	105.23	106.14	104.96	105.71	1,563,710	-0.39(-0.37%)
Nov 24, 2023	106.61	106.88	105.76	106.10	526,388	-0.20(-0.19%)
Nov 22, 2023	105.93	106.59	104.92	106.30	1,348,768	+0.99(+0.94%)
Nov 21, 2023	106.34	106.78	105.13	105.31	1,552,226	-1.36(-1.28%)
Nov 20, 2023	107.07	107.18	105.96	106.67	2,265,882	-0.53(-0.49%)
Nov 17, 2023	105.39	107.20	104.56	107.20	2,319,951	+2.66(+2.54%)
Nov 16, 2023	105.98	106.10	103.75	104.55	2,837,697	-0.98(-0.93%)
Nov 15, 2023	106.81	107.06	105.04	105.53	3,318,529	-1.01(-0.94%)
Nov 14, 2023	106.46	107.65	106.28	106.54	3,228,016	+2.63(+2.53%)
Nov 13, 2023	103.58	105.59	103.33	103.91	3,023,251	-0.21(-0.20%)
Nov 10, 2023	103.54	104.16	102.17	104.12	3,032,267	+0.69(+0.66%)
Nov 09, 2023	104.69	104.94	102.94	103.43	1,820,388	-0.58(-0.56%)
Nov 08, 2023	103.93	104.78	103.26	104.01	2,075,061	+0.07(+0.07%)
Nov 07, 2023	103.78	104.67	103.38	103.94	2,030,343	-0.44(-0.42%)
Nov 06, 2023	105.02	105.83	103.58	104.38	2,364,510	-0.86(-0.82%)
Nov 03, 2023	104.80	107.03	104.79	105.24	3,411,324	+1.65(+1.60%)
Nov 02, 2023	100.97	103.86	100.35	103.59	3,320,793	+4.34(+4.37%)
Nov 01, 2023	100.62	100.69	98.36	99.25	2,207,637	-1.01(-1.01%)
Oct 31, 2023	99.86	100.80	98.81	100.26	2,646,099	+0.74(+0.75%)
Oct 30, 2023	97.62	100.23	97.42	99.52	3,963,850	+2.77(+2.86%)
Oct 27, 2023	95.51	98.76	95.18	96.75	6,601,069	+8.15(+9.19%)
Oct 26, 2023	88.50	90.17	88.18	88.60	3,585,425	+0.53(+0.61%)
Oct 25, 2023	87.70	89.22	87.33	88.07	2,393,794	-0.23(-0.26%)
Oct 24, 2023	89.79	90.39	87.93	88.29	2,624,209	-1.17(-1.31%)
Oct 23, 2023	89.15	90.84	88.59	89.46	1,853,266	+0.15(+0.17%)
Oct 20, 2023	91.46	91.92	88.83	89.31	2,509,158	-2.44(-2.66%)
Oct 19, 2023	93.55	94.21	91.37	91.76	3,515,763	-3.20(-3.37%)
Oct 18, 2023	96.06	96.58	94.61	94.96	1,591,281	-2.09(-2.15%)
Oct 17, 2023	94.94	98.25	94.94	97.05	2,135,267	+0.88(+0.92%)
Oct 16, 2023	95.43	96.52	94.57	96.16	1,662,336	+1.93(+2.05%)
Oct 13, 2023	96.71	97.23	93.61	94.23	2,269,134	-1.69(-1.76%)
Oct 12, 2023	96.72	96.89	94.47	95.93	1,865,915	-0.21(-0.22%)
Oct 11, 2023	96.02	97.59	94.88	96.13	1,502,054	+0.14(+0.14%)
Oct 10, 2023	94.26	97.29	94.26	96.00	2,493,242	+2.62(+2.81%)
Oct 09, 2023	91.65	93.92	91.44	93.37	2,266,916	+0.78(+0.84%)
Oct 06, 2023	90.42	93.50	90.10	92.59	2,338,634	+1.42(+1.55%)
Oct 05, 2023	90.92	91.58	89.96	91.18	2,299,201	-0.49(-0.54%)
Oct 04, 2023	92.33	92.64	90.86	91.67	2,544,303	-0.44(-0.47%)
Oct 03, 2023	93.12	93.56	91.59	92.11	2,214,281	-2.05(-2.18%)