Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	65.85	68.22	65.61	66.66	2,972,760	+1.31(+2.00%)
Sep 29, 2020	66.04	66.46	64.70	65.35	2,318,427	-0.82(-1.23%)
Sep 28, 2020	66.00	67.14	64.91	66.17	1,848,056	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.34	2,146,545	+1.17(+1.85%)
Sep 24, 2020	63.21	64.35	61.65	63.17	3,583,553	-0.03(-0.04%)
Sep 23, 2020	65.17	66.13	63.08	63.20	4,752,326	-1.70(-2.62%)
Sep 22, 2020	66.13	67.03	63.59	64.90	3,436,499	-1.57(-2.36%)
Sep 21, 2020	67.60	68.14	65.71	66.46	4,262,927	-3.84(-5.46%)
Sep 18, 2020	70.28	71.28	69.58	70.31	3,285,684	-0.18(-0.25%)
Sep 17, 2020	69.35	71.89	69.00	70.48	3,438,018	-0.18(-0.25%)
Sep 16, 2020	68.13	71.30	66.98	70.66	3,981,952	+2.66(+3.92%)
Sep 15, 2020	69.04	69.33	67.42	68.00	2,880,401	-1.24(-1.80%)
Sep 14, 2020	66.68	69.65	66.53	69.24	3,834,956	+3.33(+5.05%)
Sep 11, 2020	64.48	66.09	63.98	65.91	2,385,217	+1.51(+2.35%)
Sep 10, 2020	66.05	67.30	64.28	64.40	2,831,488	-1.07(-1.63%)
Sep 09, 2020	66.14	66.14	64.74	65.46	2,775,568	+0.19(+0.30%)
Sep 08, 2020	67.12	67.28	65.22	65.27	3,637,273	-3.37(-4.91%)
Sep 04, 2020	67.11	69.09	66.27	68.64	5,402,584	+3.78(+5.82%)
Sep 03, 2020	64.93	66.68	64.05	64.86	2,494,459	+0.51(+0.79%)
Sep 02, 2020	63.45	64.70	63.23	64.35	1,585,046	+0.73(+1.15%)
Sep 01, 2020	63.00	64.42	62.62	63.62	1,643,024	-0.42(-0.65%)
Aug 31, 2020	65.84	65.98	63.96	64.03	3,281,328	-1.95(-2.95%)
Aug 28, 2020	64.98	66.06	64.49	65.98	3,862,315	+1.41(+2.18%)
Aug 27, 2020	61.40	64.89	61.35	64.57	4,202,199	+3.09(+5.02%)
Aug 26, 2020	62.07	62.26	60.98	61.48	1,931,843	-0.58(-0.94%)
Aug 25, 2020	63.40	64.06	61.57	62.07	2,119,660	-0.42(-0.67%)
Aug 24, 2020	59.54	62.56	59.30	62.49	2,819,421	+3.30(+5.58%)
Aug 21, 2020	59.64	60.12	58.80	59.18	1,735,389	-0.44(-0.73%)
Aug 20, 2020	59.86	60.13	59.19	59.62	2,742,970	-1.33(-2.18%)
Aug 19, 2020	60.84	62.03	60.35	60.95	2,690,543	+0.21(+0.35%)
Aug 18, 2020	62.28	62.28	60.59	60.73	2,944,586	-1.22(-1.98%)
Aug 17, 2020	64.27	64.41	61.94	61.96	3,138,263	-2.49(-3.86%)
Aug 14, 2020	62.32	64.90	61.56	64.44	3,187,585	+1.70(+2.71%)
Aug 13, 2020	62.37	63.62	61.97	62.74	3,196,049	-0.47(-0.75%)
Aug 12, 2020	65.86	66.70	62.17	63.22	2,797,778	-1.37(-2.13%)
Aug 11, 2020	64.55	66.68	64.35	64.59	3,391,675	+2.06(+3.29%)
Aug 10, 2020	61.32	63.02	61.22	62.53	2,922,608	+1.54(+2.52%)
Aug 07, 2020	58.37	61.26	57.75	60.99	4,131,711	+2.13(+3.62%)
Aug 06, 2020	59.28	60.49	58.64	58.86	3,110,450	-1.04(-1.73%)
Aug 05, 2020	59.26	60.09	58.76	59.90	2,345,395	+1.32(+2.26%)
Aug 04, 2020	58.53	59.03	58.02	58.57	1,974,364	-0.23(-0.39%)
Aug 03, 2020	59.21	59.75	58.53	58.80	1,935,172	-0.29(-0.49%)
Jul 31, 2020	60.01	60.01	58.11	59.09	2,151,332	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.05	2,067,983	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.94	61.48	1,944,294	+2.11(+3.56%)
Jul 28, 2020	60.22	60.95	59.24	59.37	3,381,776	-1.52(-2.49%)
Jul 27, 2020	59.72	61.11	58.40	60.89	4,034,416	+0.63(+1.05%)
Jul 24, 2020	60.58	60.92	59.94	60.26	2,369,758	-0.31(-0.52%)
Jul 23, 2020	58.95	61.16	58.67	60.57	4,960,412	+1.25(+2.11%)
Jul 22, 2020	56.02	60.16	55.85	59.32	11,715,951	+1.09(+1.88%)
Jul 21, 2020	56.97	58.40	56.68	58.23	4,773,364	+1.88(+3.34%)
Jul 20, 2020	56.89	57.41	56.01	56.35	3,307,400	-1.07(-1.86%)
Jul 17, 2020	58.68	58.71	57.11	57.41	2,687,842	-1.27(-2.16%)
Jul 16, 2020	58.13	59.77	57.80	58.68	3,195,113	-0.30(-0.50%)
Jul 15, 2020	57.80	59.10	57.03	58.98	3,439,020	+2.78(+4.94%)
Jul 14, 2020	56.65	57.39	55.63	56.20	4,396,047	-0.82(-1.43%)
Jul 13, 2020	57.03	58.45	55.35	57.02	4,112,295	+0.70(+1.25%)
Jul 10, 2020	53.88	56.35	53.60	56.31	3,388,145	+2.27(+4.20%)
Jul 09, 2020	56.49	56.68	53.07	54.04	4,400,562	-2.82(-4.95%)
Jul 08, 2020	55.35	56.92	54.83	56.86	3,333,849	+1.37(+2.47%)
Jul 07, 2020	57.34	57.34	55.33	55.49	3,278,125	-2.54(-4.37%)
Jul 06, 2020	58.42	58.85	57.04	58.02	2,855,007	+1.39(+2.45%)
Jul 02, 2020	57.67	58.58	56.24	56.64	3,645,441	+0.42(+0.74%)