Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	65.80	65.94	63.91	63.99	3,283,676	-1.95(-2.95%)
Aug 28, 2020	64.93	66.01	64.44	65.94	3,865,079	+1.41(+2.18%)
Aug 27, 2020	61.36	64.84	61.31	64.53	4,205,207	+3.09(+5.02%)
Aug 26, 2020	62.02	62.22	60.94	61.44	1,933,225	-0.58(-0.94%)
Aug 25, 2020	63.36	64.02	61.52	62.02	2,121,177	-0.42(-0.67%)
Aug 24, 2020	59.50	62.51	59.26	62.44	2,821,438	+3.30(+5.58%)
Aug 21, 2020	59.59	60.08	58.76	59.14	1,736,631	-0.44(-0.73%)
Aug 20, 2020	59.82	60.09	59.15	59.58	2,744,933	-1.33(-2.18%)
Aug 19, 2020	60.80	61.99	60.31	60.90	2,692,468	+0.21(+0.35%)
Aug 18, 2020	62.24	62.24	60.55	60.69	2,946,693	-1.22(-1.98%)
Aug 17, 2020	64.22	64.37	61.89	61.91	3,140,509	-2.48(-3.86%)
Aug 14, 2020	62.27	64.85	61.51	64.40	3,189,866	+1.70(+2.71%)
Aug 13, 2020	62.33	63.57	61.92	62.70	3,198,336	-0.47(-0.75%)
Aug 12, 2020	65.81	66.65	62.13	63.17	2,799,781	-1.37(-2.13%)
Aug 11, 2020	64.51	66.63	64.30	64.54	3,394,102	+2.06(+3.29%)
Aug 10, 2020	61.27	62.98	61.18	62.49	2,924,700	+1.54(+2.52%)
Aug 07, 2020	58.32	61.22	57.71	60.95	4,134,668	+2.13(+3.63%)
Aug 06, 2020	59.24	60.44	58.59	58.82	3,112,676	-1.04(-1.73%)
Aug 05, 2020	59.21	60.05	58.72	59.85	2,347,074	+1.32(+2.26%)
Aug 04, 2020	58.49	58.99	57.98	58.53	1,975,777	-0.23(-0.39%)
Aug 03, 2020	59.17	59.70	58.49	58.76	1,936,557	-0.29(-0.49%)
Jul 31, 2020	59.96	59.96	58.07	59.05	2,152,871	-0.96(-1.60%)
Jul 30, 2020	59.71	60.35	58.71	60.01	2,069,463	-1.43(-2.32%)
Jul 29, 2020	59.34	61.46	58.90	61.44	1,945,686	+2.11(+3.56%)
Jul 28, 2020	60.18	60.91	59.20	59.33	3,384,196	-1.52(-2.49%)
Jul 27, 2020	59.68	61.06	58.36	60.84	4,037,303	+0.63(+1.05%)
Jul 24, 2020	60.54	60.88	59.90	60.21	2,371,454	-0.31(-0.52%)
Jul 23, 2020	58.91	61.12	58.63	60.53	4,963,962	+1.25(+2.11%)
Jul 22, 2020	55.98	60.12	55.81	59.28	11,724,336	+1.09(+1.88%)
Jul 21, 2020	56.93	58.36	56.64	58.19	4,776,781	+1.88(+3.34%)
Jul 20, 2020	56.84	57.37	55.97	56.31	3,309,767	-1.06(-1.86%)
Jul 17, 2020	58.64	58.67	57.07	57.37	2,689,766	-1.27(-2.16%)
Jul 16, 2020	58.08	59.73	57.76	58.64	3,197,399	-0.30(-0.50%)
Jul 15, 2020	57.76	59.06	56.99	58.94	3,441,481	+2.78(+4.94%)
Jul 14, 2020	56.61	57.34	55.59	56.16	4,399,193	-0.81(-1.43%)
Jul 13, 2020	56.99	58.41	55.31	56.97	4,115,238	+0.70(+1.25%)
Jul 10, 2020	53.85	56.31	53.56	56.27	3,390,570	+2.27(+4.20%)
Jul 09, 2020	56.45	56.64	53.03	54.00	4,403,712	-2.81(-4.95%)
Jul 08, 2020	55.31	56.88	54.79	56.82	3,336,235	+1.37(+2.47%)
Jul 07, 2020	57.30	57.30	55.29	55.45	3,280,471	-2.54(-4.37%)
Jul 06, 2020	58.38	58.81	57.00	57.98	2,857,050	+1.39(+2.45%)
Jul 02, 2020	57.63	58.54	56.20	56.59	3,648,050	+0.42(+0.74%)
Jul 01, 2020	58.17	59.46	55.69	56.18	3,677,241	-1.75(-3.02%)
Jun 30, 2020	57.46	58.65	57.06	57.93	4,388,253	+0.19(+0.34%)
Jun 29, 2020	57.23	58.29	56.23	57.73	3,740,047	+1.13(+1.99%)
Jun 26, 2020	60.66	60.66	56.31	56.60	9,420,340	-5.44(-8.77%)
Jun 25, 2020	60.03	62.37	59.27	62.05	4,600,042	+1.46(+2.41%)
Jun 24, 2020	63.34	63.34	60.15	60.58	4,029,122	-3.80(-5.91%)
Jun 23, 2020	64.39	64.96	63.69	64.39	2,557,425	+1.18(+1.86%)
Jun 22, 2020	63.47	64.92	62.84	63.21	4,102,719	+0.21(+0.34%)
Jun 19, 2020	66.34	66.34	62.30	63.00	6,499,889	-1.77(-2.73%)
Jun 18, 2020	65.22	66.33	64.25	64.77	3,870,218	-1.38(-2.08%)
Jun 17, 2020	68.10	68.44	65.91	66.15	3,189,096	-1.97(-2.89%)
Jun 16, 2020	69.49	69.75	65.17	68.12	5,791,938	+2.25(+3.41%)
Jun 15, 2020	61.55	66.82	61.22	65.87	4,370,656	+0.50(+0.76%)
Jun 12, 2020	65.03	65.43	62.08	65.37	5,589,362	+4.17(+6.82%)
Jun 11, 2020	61.74	64.93	61.10	61.19	6,945,405	-5.26(-7.91%)
Jun 10, 2020	72.03	72.54	66.45	66.45	8,416,132	-6.17(-8.50%)
Jun 09, 2020	71.27	73.43	70.76	72.62	4,184,413	-1.42(-1.91%)
Jun 08, 2020	75.18	76.03	73.06	74.04	7,587,066	+0.91(+1.24%)
Jun 05, 2020	78.36	78.87	72.47	73.13	8,157,033	+1.73(+2.42%)
Jun 04, 2020	68.46	71.41	67.30	71.40	4,719,809	+2.60(+3.78%)
Jun 03, 2020	67.53	69.57	66.97	68.80	6,155,327	+3.18(+4.85%)
Jun 02, 2020	64.98	67.08	64.17	65.62	6,006,034	+1.77(+2.77%)