Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	141.33	145.62	140.29	145.40	3,592,705	-0.30(-0.21%)
Feb 25, 2022	141.18	146.40	143.17	145.70	2,128,829	+5.52(+3.94%)
Feb 24, 2022	135.66	140.53	133.78	140.18	3,893,299	-1.61(-1.14%)
Feb 23, 2022	145.93	146.71	141.16	141.79	3,102,132	-3.28(-2.26%)
Feb 22, 2022	145.63	147.12	143.41	145.07	2,209,458	-0.98(-0.67%)
Feb 18, 2022				146.05	0	-0.38(-0.26%)
Feb 17, 2022	149.02	149.71	145.24	146.43	2,321,791	-4.27(-2.83%)
Feb 16, 2022	149.37	152.25	149.02	150.70	1,857,165	-0.03(-0.02%)
Feb 15, 2022	148.93	151.43	148.34	150.73	2,203,429	+3.56(+2.42%)
Feb 14, 2022	148.56	149.97	146.42	147.17	2,729,985	-0.82(-0.55%)
Feb 11, 2022	148.17	152.14	146.78	147.99	3,206,310	-0.86(-0.58%)
Feb 10, 2022	149.65	151.68	148.16	148.85	3,031,611	-1.26(-0.84%)
Feb 09, 2022	148.31	151.13	148.16	150.11	2,299,861	+2.70(+1.83%)
Feb 08, 2022	145.06	147.72	144.25	147.40	3,572,694	+3.60(+2.50%)
Feb 07, 2022	142.66	145.04	142.06	143.80	2,439,332	+1.72(+1.21%)
Feb 04, 2022	140.81	143.53	140.40	142.08	2,329,298	+1.95(+1.39%)
Feb 03, 2022	140.72		139.77	140.14	2,092,428	-1.26(-0.89%)
Feb 02, 2022	141.26	142.26	138.85	141.39	2,588,915	-0.82(-0.58%)
Feb 01, 2022	138.92	142.56	137.95	142.22	3,242,110	+3.55(+2.56%)
Jan 31, 2022	133.57	138.93		138.66	4,009,448	+3.88(+2.88%)
Jan 28, 2022	133.07	134.87	130.98	134.78	3,808,861	-3.88(-2.80%)
Jan 27, 2022	138.75	140.43	133.08	138.66	4,284,241	+1.72(+1.26%)
Jan 26, 2022	136.03	141.71	134.31	136.93	8,070,321	-6.86(-4.77%)
Jan 25, 2022	138.66	145.83	136.64	143.79	5,961,831	+3.65(+2.60%)
Jan 24, 2022	135.36	140.48	132.94	140.15	4,194,080	+1.68(+1.21%)
Jan 21, 2022	141.23	141.23	137.34	138.46	2,885,974	-3.54(-2.50%)
Jan 20, 2022	143.35	146.04	141.59	142.01	2,076,907	-1.27(-0.88%)
Jan 19, 2022	148.79	149.41	143.24	143.27	2,136,615	-5.17(-3.48%)
Jan 18, 2022	151.79	153.47	147.23	148.44	2,532,946	-3.29(-2.17%)
Jan 14, 2022				151.73	0	-0.77(-0.50%)
Jan 13, 2022	151.36	153.38	150.79	152.50	2,547,327	+2.44(+1.63%)
Jan 12, 2022	150.76	152.18	149.75	150.06	2,257,353	+0.26(+0.18%)
Jan 11, 2022	148.87	150.12	147.33	149.79	2,304,799	+1.28(+0.87%)
Jan 10, 2022	148.17	149.18	145.63	148.51	4,102,132	+2.32(+1.59%)
Jan 07, 2022	142.35	147.07	141.74	146.19	3,477,502	+3.74(+2.63%)
Jan 06, 2022	140.87	142.97	138.16	142.44	2,774,781	+2.34(+1.67%)
Jan 05, 2022	143.86	144.59	140.04	140.11	2,228,553	-2.73(-1.91%)
Jan 04, 2022	142.16	143.98	141.53	142.84	3,681,215	+2.66(+1.89%)
Jan 03, 2022	138.05	141.14	137.92	140.18	2,520,121	+3.07(+2.24%)
Dec 31, 2021	137.22	138.66	137.01	137.11	1,435,187	-0.38(-0.27%)
Dec 30, 2021	137.74	139.20	137.35	137.49	1,284,076	-0.09(-0.07%)
Dec 29, 2021	138.16	138.66	137.23	137.59	1,794,064	-0.58(-0.42%)
Dec 28, 2021	136.82	139.75	136.60	138.16	1,085,389	+0.29(+0.21%)
Dec 27, 2021	137.46	138.06	135.69	137.87	1,454,728	+0.75(+0.54%)
Dec 23, 2021	137.27	138.65	137.02	137.12	1,855,283	+1.30(+0.95%)
Dec 22, 2021	135.11	136.58	134.31	135.83	1,766,541	+0.21(+0.15%)
Dec 21, 2021	132.65	135.84	132.41	135.62	2,655,884	+4.88(+3.73%)
Dec 20, 2021	132.67	133.44	129.01	130.74	3,435,072	-5.41(-3.98%)
Dec 17, 2021	139.25	139.25	134.80	136.16	9,665,840	-3.72(-2.66%)
Dec 16, 2021	141.50	141.98	139.25	139.88	3,536,087	+0.60(+0.43%)
Dec 15, 2021	140.19	140.48	136.08	139.29	2,859,655	-0.50(-0.36%)
Dec 14, 2021	138.56	141.31	137.51	139.79	2,342,105	+1.78(+1.29%)
Dec 13, 2021	141.05	141.25	137.57	138.01	2,759,744	-4.13(-2.91%)
Dec 10, 2021	142.24	143.12	140.33	142.14	2,555,820	+1.17(+0.83%)
Dec 09, 2021	140.09	142.42	138.97	140.97	2,446,020	+0.34(+0.24%)
Dec 08, 2021	140.70	141.80	139.87	140.63	2,659,568	+0.22(+0.15%)
Dec 07, 2021	139.83	142.80	139.18	140.41	3,006,817	+2.50(+1.81%)
Dec 06, 2021	137.01	139.72	136.02	137.92	3,099,117	+3.82(+2.85%)
Dec 03, 2021	135.16	135.85	132.94	134.10	2,934,845	-1.38(-1.02%)
Dec 02, 2021	132.03	137.19	131.36	135.48	3,204,213	+4.72(+3.61%)