Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	151.21	151.59	148.77	150.23	3,602,228	-0.94(-0.62%)
May 27, 2021	151.23	152.07	149.82	151.17	3,733,721	+1.82(+1.22%)
May 26, 2021	148.86	149.97	147.61	149.35	3,364,320	+1.51(+1.02%)
May 25, 2021	150.87	151.82	147.75	147.84	2,858,021	-2.35(-1.57%)
May 24, 2021	149.49	151.07	148.88	150.19	2,234,350	+1.58(+1.06%)
May 21, 2021	148.18	151.68	148.00	148.61	3,801,475	+1.16(+0.79%)
May 20, 2021	147.29	148.57	145.42	147.45	3,096,690	+0.62(+0.42%)
May 19, 2021	144.00	147.01	142.83	146.84	3,530,576	+0.22(+0.15%)
May 18, 2021	148.84	150.29	146.54	146.61	2,405,651	-2.79(-1.87%)
May 17, 2021	147.66	149.95	147.23	149.41	2,386,126	+1.67(+1.13%)
May 14, 2021	146.68	148.81	146.52	147.73	3,056,365	+2.07(+1.42%)
May 13, 2021	141.88	146.52	141.66	145.66	3,168,389	+3.09(+2.17%)
May 12, 2021	145.29	146.11	141.94	142.56	3,538,742	-1.67(-1.16%)
May 11, 2021	144.27	146.25	142.84	144.23	4,648,263	-2.44(-1.66%)
May 10, 2021	148.31	149.46	146.60	146.67	3,539,088	-0.31(-0.21%)
May 07, 2021	143.23	147.23	142.81	146.98	2,662,009	+1.18(+0.81%)
May 06, 2021	144.46	145.86	142.14	145.80	3,931,623	+2.65(+1.85%)
May 05, 2021	142.43	143.96	141.15	143.15	3,348,062	+1.47(+1.04%)
May 04, 2021	138.76	142.01	137.75	141.68	4,535,735	+1.96(+1.40%)
May 03, 2021	140.79	141.51	138.43	139.72	2,828,828	+0.78(+0.56%)
Apr 30, 2021	138.05	139.81	137.72	138.94	4,095,919	-0.14(-0.10%)
Apr 29, 2021	136.08	139.49	135.80	139.08	3,593,977	+4.54(+3.37%)
Apr 28, 2021	133.27	137.04	132.34	134.54	4,937,691	+5.04(+3.89%)
Apr 27, 2021	129.18	130.05	128.65	129.50	3,740,169	+0.61(+0.48%)
Apr 26, 2021	127.68	130.42	127.50	128.88	2,327,675	+2.43(+1.92%)
Apr 23, 2021	123.57	126.96	122.44	126.45	2,715,949	+2.50(+2.02%)
Apr 22, 2021	124.47	125.57	123.23	123.95	2,473,492	+0.08(+0.07%)
Apr 21, 2021	121.45	124.34	119.11	123.87	3,256,574	+1.31(+1.07%)
Apr 20, 2021	125.20	125.41	121.14	122.56	2,638,525	-3.64(-2.89%)
Apr 19, 2021	126.67	126.99	124.78	126.20	2,557,895	-1.18(-0.93%)
Apr 16, 2021	126.79	128.38	126.06	127.38	3,099,649	+1.69(+1.34%)
Apr 15, 2021	126.81	126.82	123.81	125.70	3,683,112	-0.84(-0.66%)
Apr 14, 2021	123.52	127.17	123.32	126.53	3,137,822	+2.89(+2.34%)
Apr 13, 2021	124.54	124.70	122.44	123.64	2,506,095	-1.46(-1.17%)
Apr 12, 2021	124.62	125.47	123.83	125.11	2,558,329	+0.06(+0.05%)
Apr 09, 2021	124.89	125.30	123.40	125.04	2,260,894	+1.34(+1.08%)
Apr 08, 2021	122.44	124.25	121.05	123.70	2,353,627	-0.22(-0.18%)
Apr 07, 2021	124.04	125.21	123.48	123.92	1,937,170	+0.88(+0.71%)
Apr 06, 2021	123.11	123.93	122.14	123.05	2,429,831	-0.53(-0.43%)
Apr 05, 2021	122.42	124.64	122.09	123.58	2,771,593	+2.63(+2.17%)
Apr 01, 2021	119.67	121.88	119.49	120.95	2,777,967	+2.38(+2.00%)
Mar 31, 2021	119.50	120.66	118.27	118.58	2,563,432	-1.24(-1.03%)
Mar 30, 2021	118.57	120.08	117.86	119.81	2,931,854	+1.93(+1.64%)
Mar 29, 2021	118.98	119.67	116.45	117.89	2,283,880	-2.89(-2.39%)
Mar 26, 2021	121.03	121.61	117.96	120.78	3,074,005	+1.60(+1.35%)
Mar 25, 2021	114.98	119.41	113.18	119.17	2,914,758	+3.69(+3.20%)
Mar 24, 2021	115.83	117.81	115.13	115.48	2,249,631	+1.40(+1.23%)
Mar 23, 2021	115.52	116.81	112.97	114.08	4,144,470	-2.62(-2.24%)
Mar 22, 2021	116.94	117.82	115.93	116.70	2,242,966	-1.13(-0.96%)
Mar 19, 2021	118.72	119.36	115.52	117.83	3,560,820	-1.75(-1.47%)
Mar 18, 2021	123.29	124.49	118.96	119.58	2,622,319	-3.11(-2.54%)
Mar 17, 2021	121.10	122.72	118.62	122.69	3,048,092	+2.94(+2.46%)
Mar 16, 2021	122.56	122.71	119.41	119.75	3,456,545	-3.83(-3.10%)
Mar 15, 2021	123.49	123.70	120.04	123.58	3,442,268	+0.05(+0.04%)
Mar 12, 2021	124.84	125.54	122.69	123.53	2,379,352	+0.42(+0.34%)
Mar 11, 2021	120.07	123.59	119.96	123.11	2,463,692	+2.40(+1.98%)
Mar 10, 2021	118.37	121.19	118.29	120.72	2,219,565	+3.01(+2.56%)
Mar 09, 2021	118.53	120.36	116.97	117.71	2,751,269	-2.23(-1.86%)
Mar 08, 2021	119.94	121.75	119.20	119.94	2,880,107	+0.92(+0.78%)
Mar 05, 2021	118.64	119.71	112.56	119.01	4,767,396	+1.64(+1.40%)
Mar 04, 2021	115.97	117.61	113.70	117.37	4,915,855	+0.49(+0.42%)
Mar 03, 2021	115.88	118.41	115.88	116.88	3,265,944	+1.82(+1.58%)
Mar 02, 2021	115.10	116.23	114.51	115.06	2,668,090	-0.44(-0.38%)