Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	92.83	93.20	90.93	91.47	2,877,502	-2.17(-2.32%)
Jan 30, 2020	91.80	93.75	91.30	93.64	2,374,940	+0.89(+0.96%)
Jan 29, 2020	93.82	94.25	92.69	92.75	2,055,486	-0.77(-0.82%)
Jan 28, 2020	93.57	94.70	92.88	93.52	2,171,764	+0.81(+0.87%)
Jan 27, 2020	92.96	93.59	92.19	92.72	2,670,409	-2.88(-3.01%)
Jan 24, 2020	96.58	97.11	94.76	95.59	2,758,247	-1.59(-1.63%)
Jan 23, 2020	97.54	97.66	96.42	97.18	2,302,565	-0.67(-0.68%)
Jan 22, 2020	96.23	98.61	95.82	97.85	6,247,200	+4.19(+4.47%)
Jan 21, 2020	94.68	95.08	93.66	93.66	3,356,085	-1.78(-1.86%)
Jan 17, 2020	94.49	95.75	94.41	95.44	2,924,091	+1.11(+1.18%)
Jan 16, 2020	94.39	94.84	93.78	94.33	4,502,351	+0.53(+0.57%)
Jan 15, 2020	93.28	94.24	92.98	93.80	1,904,374	-0.20(-0.21%)
Jan 14, 2020	93.39	94.92	93.36	94.00	2,457,013	+0.60(+0.64%)
Jan 13, 2020	93.20	93.53	92.84	93.40	1,265,570	+0.33(+0.35%)
Jan 10, 2020	93.90	94.05	92.72	93.07	1,274,161	-0.88(-0.94%)
Jan 09, 2020	93.48	94.20	92.95	93.95	1,991,804	+1.26(+1.35%)
Jan 08, 2020	92.12	93.07	91.90	92.70	2,394,531	+0.97(+1.06%)
Jan 07, 2020	91.84	92.29	91.49	91.73	2,158,626	-0.92(-0.99%)
Jan 06, 2020	92.46	92.69	91.71	92.64	1,665,284	-0.84(-0.90%)
Jan 03, 2020	93.47	93.96	92.86	93.49	1,582,064	-1.48(-1.55%)
Jan 02, 2020	94.78	94.97	93.76	94.96	1,749,052	+0.64(+0.68%)
Dec 31, 2019	93.91	94.46	93.83	94.32	1,606,940	+0.25(+0.26%)
Dec 30, 2019	94.76	94.81	93.93	94.07	1,048,644	-0.33(-0.35%)
Dec 27, 2019	94.98	95.08	94.21	94.40	916,724	-0.44(-0.46%)
Dec 26, 2019	94.55	94.87	94.29	94.84	1,226,740	+0.49(+0.51%)
Dec 24, 2019	94.46	94.63	93.97	94.36	355,909	+0.02(+0.02%)
Dec 23, 2019	94.74	94.74	93.91	94.34	1,455,272	-0.40(-0.43%)
Dec 20, 2019	95.40	95.77	94.57	94.74	3,349,503	-0.01(-0.01%)
Dec 19, 2019	95.39	95.63	94.52	94.75	2,328,950	-0.73(-0.77%)
Dec 18, 2019	95.87	95.87	95.17	95.48	2,510,292	-0.15(-0.15%)
Dec 17, 2019	95.23	95.90	94.91	95.63	1,806,622	+0.93(+0.98%)
Dec 16, 2019	96.23	96.88	94.70	94.70	3,007,984	-0.95(-1.00%)
Dec 13, 2019	95.24	96.19	94.36	95.66	2,027,770	+0.31(+0.33%)
Dec 12, 2019	92.89	95.81	92.85	95.35	2,440,974	+2.38(+2.56%)
Dec 11, 2019	93.94	94.31	92.83	92.96	2,172,082	-0.91(-0.97%)
Dec 10, 2019	93.50	94.01	93.30	93.87	3,442,446	+0.19(+0.21%)
Dec 09, 2019	92.93	94.00	92.79	93.68	2,222,285	+0.76(+0.82%)
Dec 06, 2019	92.43	93.34	92.25	92.92	2,178,229	+1.66(+1.82%)
Dec 05, 2019	91.19	91.88	90.86	91.26	1,959,357	+0.29(+0.32%)
Dec 04, 2019	89.92	91.19	89.84	90.97	2,233,250	+0.99(+1.10%)
Dec 03, 2019	89.91	90.14	88.56	89.98	3,333,702	-0.97(-1.07%)
Dec 02, 2019	91.95	92.24	90.83	90.95	1,909,559	-0.71(-0.78%)
Nov 29, 2019	91.50	91.97	91.21	91.66	1,216,989	-0.22(-0.24%)
Nov 27, 2019	90.86	91.92	90.86	91.88	1,530,565	+0.94(+1.04%)
Nov 26, 2019	91.23	91.48	90.15	90.94	2,786,296	-0.59(-0.64%)
Nov 25, 2019	90.08	91.64	90.04	91.52	2,401,475	+1.61(+1.79%)
Nov 22, 2019	89.13	90.12	88.83	89.91	2,744,281	+1.22(+1.37%)
Nov 21, 2019	88.82	89.10	87.99	88.69	1,796,542	+0.24(+0.27%)
Nov 20, 2019	88.44	89.22	87.92	88.45	2,756,997	-0.51(-0.58%)
Nov 19, 2019	89.45	89.54	88.64	88.97	1,930,394	-0.12(-0.13%)
Nov 18, 2019	89.30	89.30	88.74	89.09	2,810,095	-0.16(-0.18%)
Nov 15, 2019	89.19	89.48	88.77	89.25	1,918,334	+0.68(+0.77%)
Nov 14, 2019	88.09	88.78	88.00	88.57	1,493,079	+0.30(+0.34%)
Nov 13, 2019	88.33	88.80	87.87	88.27	1,459,211	-0.82(-0.93%)
Nov 12, 2019	89.00	89.27	88.52	89.10	2,816,218	+0.18(+0.21%)
Nov 11, 2019	88.46	89.19	88.42	88.91	2,095,950	-0.23(-0.26%)
Nov 08, 2019	89.14	89.35	88.10	89.14	2,284,719	-0.04(-0.04%)
Nov 07, 2019	89.38	90.93	88.98	89.18	3,512,193	+0.60(+0.68%)
Nov 06, 2019	88.83	88.99	88.28	88.58	2,697,348	-0.24(-0.27%)
Nov 05, 2019	88.31	89.01	88.03	88.81	2,748,764	+1.03(+1.18%)
Nov 04, 2019	87.43	87.79	87.04	87.78	2,367,275	+0.84(+0.97%)