Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	127.02	129.13	124.53	124.53	3,450,876	-3.02(-2.36%)
Mar 30, 2022	128.71	130.25	126.68	127.55	2,976,692	-1.16(-0.90%)
Mar 29, 2022	129.27	130.76	128.07	128.70	2,357,855	+2.31(+1.83%)
Mar 28, 2022	128.00	128.00	124.37	126.39	2,896,727	-2.49(-1.94%)
Mar 25, 2022	129.08	129.80	127.73	128.88	2,362,301	+0.77(+0.60%)
Mar 24, 2022	128.25	128.71	126.42	128.12	1,986,101	+1.02(+0.81%)
Mar 23, 2022	129.73	130.84	126.04	127.09	2,102,753	-3.97(-3.03%)
Mar 22, 2022	129.34	133.46	128.91	131.06	3,125,436	+3.54(+2.77%)
Mar 21, 2022	131.08	131.74	126.40	127.52	4,292,277	-3.58(-2.73%)
Mar 18, 2022	127.13	131.39	127.13	131.09	6,936,471	+0.63(+0.48%)
Mar 17, 2022	125.27	130.48	124.41	130.47	3,325,173	-0.28(-0.21%)
Mar 16, 2022	129.94	133.93	127.81	130.74	3,559,750	+3.39(+2.66%)
Mar 15, 2022	126.84	129.75	126.01	127.36	3,008,225	+0.57(+0.45%)
Mar 14, 2022	126.10	129.36	125.58	126.79	3,164,306	+3.40(+2.75%)
Mar 11, 2022	124.69	126.26	122.99	123.39	2,651,017	-0.16(-0.13%)
Mar 10, 2022	122.36		120.54	123.55	3,509,255	-1.56(-1.25%)
Mar 09, 2022	125.37	128.06	124.24	125.12	3,227,821	+5.53(+4.62%)
Mar 08, 2022	119.45	124.01	116.13	119.59	3,883,026	+1.21(+1.03%)
Mar 07, 2022	125.67	125.97	118.28	118.37	5,142,394	-8.84(-6.95%)
Mar 04, 2022	128.06	128.21	124.27	127.21	4,074,657	-4.17(-3.18%)
Mar 03, 2022	134.80	135.31	129.01	131.39	4,045,649	-2.54(-1.90%)
Mar 02, 2022	134.64	136.43	131.95	133.93	3,901,691	+0.49(+0.37%)