Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	101.12	102.25	99.21	101.72	5,319,224	-0.49(-0.48%)
May 30, 2023	100.74	102.54	100.14	102.21	3,394,516	+1.82(+1.81%)
May 26, 2023	98.08	100.63	97.63	100.39	3,168,950	+2.86(+2.93%)
May 25, 2023	97.11	98.19	96.36	97.53	2,865,715	+0.42(+0.43%)
May 24, 2023	98.89	99.60	96.42	97.11	2,640,087	-2.62(-2.62%)
May 23, 2023	97.12	101.39	97.03	99.73	5,081,670	+2.65(+2.73%)
May 22, 2023	96.09	97.68	95.94	97.07	2,911,980	+1.48(+1.55%)
May 19, 2023	97.13	97.60	94.22	95.59	5,598,642	-1.27(-1.31%)
May 18, 2023	92.43	97.19	91.96	96.86	6,061,530	+4.43(+4.79%)
May 17, 2023	89.81	92.57	88.93	92.43	4,901,012	+3.65(+4.11%)
May 16, 2023	91.75	92.19	88.70	88.77	8,505,750	+1.79(+2.05%)
May 15, 2023	84.90	87.12	84.48	86.99	2,588,438	+2.71(+3.22%)
May 12, 2023	85.28	85.42	83.47	84.27	2,705,687	-0.47(-0.55%)
May 11, 2023	83.47	84.85	82.62	84.74	3,104,330	+0.37(+0.44%)
May 10, 2023	87.68	88.15	83.44	84.38	2,224,342	-1.91(-2.21%)
May 09, 2023	85.30	86.65	84.70	86.28	2,066,220	-0.06(-0.07%)
May 08, 2023	86.09	86.91	85.62	86.34	3,216,569	+1.03(+1.20%)
May 05, 2023	84.77	86.65	84.38	85.32	2,777,398	+2.31(+2.78%)
May 04, 2023	84.06	84.53	81.36	83.01	5,437,703	-2.33(-2.73%)
May 03, 2023	87.14	87.73	84.89	85.33	4,972,439	-1.47(-1.70%)
May 02, 2023	88.89	89.85	85.59	86.81	6,586,704	-3.51(-3.89%)
May 01, 2023	94.31	94.49	90.01	90.32	3,143,565	-4.00(-4.24%)
Apr 28, 2023	90.15	95.19	89.18	94.32	5,571,086	+1.27(+1.36%)
Apr 27, 2023	92.14	94.03	91.18	93.05	5,201,329	+1.52(+1.66%)
Apr 26, 2023	92.29	93.04	90.69	91.53	2,372,650	-0.51(-0.56%)
Apr 25, 2023	91.97	92.89	91.67	92.04	2,718,189	-1.35(-1.44%)
Apr 24, 2023	93.54	93.76	92.89	93.39	1,448,696	-0.24(-0.26%)
Apr 21, 2023	93.90	94.19	92.28	93.63	2,621,037	-0.66(-0.70%)
Apr 20, 2023	94.71	94.71	93.30	94.29	2,318,136	-1.97(-2.04%)
Apr 19, 2023	95.10	96.62	93.98	96.26	2,260,435	+1.70(+1.79%)
Apr 18, 2023	95.00	95.03	93.25	94.56	2,629,938	-0.27(-0.29%)
Apr 17, 2023	92.59	94.86	91.12	94.83	2,584,580	+1.21(+1.29%)
Apr 14, 2023	94.79	95.48	92.99	93.62	2,839,879	+0.68(+0.73%)
Apr 13, 2023	92.63	93.57	91.64	92.94	2,515,971	+0.18(+0.20%)
Apr 12, 2023	96.25	96.44	92.38	92.76	3,527,213	-2.66(-2.78%)
Apr 11, 2023	93.19	96.11	92.63	95.42	2,991,428	+3.11(+3.37%)
Apr 10, 2023	90.54	92.52	89.62	92.30	2,498,395	+0.28(+0.31%)
Apr 06, 2023	91.99	92.75	91.48	92.02	2,110,511	+0.09(+0.09%)
Apr 05, 2023	92.67	92.67	90.09	91.94	2,943,945	-1.74(-1.85%)
Apr 04, 2023	94.47	94.94	92.14	93.67	3,019,337	+0.30(+0.32%)
Apr 03, 2023	93.11	94.40	92.33	93.37	2,125,334	+0.16(+0.17%)
Mar 31, 2023	92.03	93.41	91.14	93.22	2,614,079	+1.92(+2.10%)
Mar 30, 2023	92.60	93.37	91.10	91.30	3,518,637	+0.06(+0.06%)
Mar 29, 2023	90.11	91.35	89.44	91.24	2,712,880	+2.91(+3.29%)
Mar 28, 2023	87.93	89.56	87.91	88.33	2,003,127	-0.61(-0.69%)
Mar 27, 2023	90.42	90.91	87.86	88.94	2,544,826	+1.26(+1.44%)
Mar 24, 2023	85.40	87.87	84.18	87.68	3,166,169	+0.52(+0.60%)
Mar 23, 2023	88.54	89.99	85.59	87.16	4,729,013	-1.07(-1.21%)
Mar 22, 2023	91.90	92.48	88.18	88.22	2,774,776	-3.44(-3.75%)
Mar 21, 2023	91.03	92.90	90.50	91.66	4,498,233	+4.19(+4.79%)
Mar 20, 2023	88.18	90.73	86.91	87.48	5,109,062	+0.51(+0.59%)
Mar 17, 2023	89.77	89.81	86.69	86.96	6,928,649	-3.73(-4.12%)
Mar 16, 2023	88.11	91.71	86.70	90.70	4,109,263	+0.61(+0.68%)
Mar 15, 2023	88.74	90.19	86.82	90.08	7,165,490	-3.04(-3.27%)
Mar 14, 2023	93.95	96.16	91.24	93.13	5,566,585	+2.67(+2.95%)
Mar 13, 2023	91.78	93.14	87.85	90.46	7,568,101	-4.72(-4.96%)
Mar 10, 2023	96.57	98.32	93.50	95.18	5,848,140	-2.67(-2.72%)
Mar 09, 2023	101.47	101.86	97.53	97.85	2,878,699	-3.88(-3.81%)
Mar 08, 2023	102.80	103.51	101.03	101.73	2,412,347	-0.55(-0.54%)
Mar 07, 2023	104.59	105.12	101.94	102.28	2,912,224	-2.90(-2.76%)
Mar 06, 2023	106.27	106.88	104.78	105.18	1,814,196	-1.24(-1.17%)
Mar 03, 2023	105.81	106.99	104.91	106.42	1,779,982	+1.54(+1.47%)
Mar 02, 2023	103.41	105.21	102.60	104.88	2,247,528	-0.38(-0.36%)