Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41		108.98	3,000,487	+22.63(+26.20%)
May 08, 2023	86.10	86.92	85.63	86.35	3,216,157	+1.03(+1.20%)
May 05, 2023	84.78	86.66	84.60	85.33	2,777,042	+2.31(+2.78%)
May 04, 2023	84.07	84.55	81.37	83.02	5,437,007	-2.33(-2.73%)
May 03, 2023	87.15	87.74	84.90	85.35	4,971,802	-1.47(-1.70%)
May 02, 2023	88.90	89.86	85.60	86.82	6,585,861	-3.51(-3.89%)
May 01, 2023	94.32	94.51	90.02	90.33	3,143,162	-4.00(-4.24%)
Apr 28, 2023	90.16	95.21	89.19	94.33	5,570,372	+1.27(+1.36%)
Apr 27, 2023	92.15	94.04	91.19	93.06	5,200,663	+1.52(+1.66%)
Apr 26, 2023	92.30	93.05	90.70	91.54	2,372,347	-0.51(-0.56%)
Apr 25, 2023	91.99	92.90	91.68	92.05	2,717,841	-1.35(-1.44%)
Apr 24, 2023	93.55	93.78	92.90	93.40	1,448,510	-0.24(-0.26%)
Apr 21, 2023	93.92	94.21	92.29	93.64	2,620,702	-0.66(-0.70%)
Apr 20, 2023	94.72	94.72	93.31	94.30	2,317,840	-1.97(-2.04%)
Apr 19, 2023	95.11	96.64	93.99	96.27	2,260,145	+1.70(+1.79%)
Apr 18, 2023	95.01	95.05	93.27	94.58	2,629,601	-0.27(-0.29%)
Apr 17, 2023	92.60	94.88	91.13	94.85	2,584,249	+1.21(+1.29%)
Apr 14, 2023	94.80	95.49	93.00	93.64	2,839,515	+0.68(+0.73%)
Apr 13, 2023	92.65	93.59	91.65	92.96	2,515,648	+0.18(+0.20%)
Apr 12, 2023	96.26	96.46	92.39	92.77	3,526,761	-2.66(-2.78%)
Apr 11, 2023	93.20	96.13	92.65	95.43	2,991,045	+3.11(+3.37%)
Apr 10, 2023	90.55	92.53	89.63	92.32	2,498,076	+0.28(+0.31%)
Apr 06, 2023	92.01	92.76	91.49	92.04	2,110,240	+0.09(+0.09%)
Apr 05, 2023	92.68	92.68	90.11	91.95	2,943,568	-1.74(-1.85%)
Apr 04, 2023	94.48	94.95	92.15	93.68	3,018,951	+0.30(+0.32%)
Apr 03, 2023	93.12	94.41	92.35	93.38	2,125,062	+0.16(+0.17%)
Mar 31, 2023	92.05	93.42	91.15	93.23	2,613,745	+1.92(+2.10%)
Mar 30, 2023	92.61	93.38	91.11	91.31	3,518,187	+0.06(+0.06%)
Mar 29, 2023	90.13	91.37	89.45	91.25	2,712,533	+2.91(+3.29%)
Mar 28, 2023	87.94	89.57	87.92	88.34	2,002,870	-0.61(-0.69%)
Mar 27, 2023	90.44	90.92	87.87	88.95	2,544,500	+1.26(+1.44%)
Mar 24, 2023	85.41	87.89	84.19	87.69	3,165,763	+0.52(+0.60%)
Mar 23, 2023	88.55	90.00	85.60	87.17	4,728,407	-1.07(-1.21%)
Mar 22, 2023	91.91	92.49	88.19	88.23	2,774,421	-3.44(-3.75%)
Mar 21, 2023	91.04	92.91	90.51	91.68	4,497,657	+4.19(+4.79%)
Mar 20, 2023	88.19	90.75	86.92	87.49	5,108,408	+0.51(+0.59%)
Mar 17, 2023	89.79	89.82	86.70	86.97	6,927,762	-3.73(-4.12%)
Mar 16, 2023	88.12	91.73	86.71	90.71	4,108,736	+0.61(+0.68%)
Mar 15, 2023	88.75	90.20	86.83	90.10	7,164,572	-3.04(-3.27%)
Mar 14, 2023	93.96	96.18	91.25	93.14	5,565,872	+2.67(+2.95%)
Mar 13, 2023	91.79	93.15	87.86	90.47	7,567,131	-4.72(-4.96%)
Mar 10, 2023	96.58	98.34	93.51	95.20	5,847,391	-2.67(-2.72%)
Mar 09, 2023	101.49	101.88	97.54	97.86	2,878,331	-3.88(-3.81%)
Mar 08, 2023	102.82	103.52	101.04	101.74	2,412,038	-0.55(-0.54%)
Mar 07, 2023	104.60	105.13	101.95	102.29	2,911,851	-2.90(-2.76%)
Mar 06, 2023	106.29	106.90	104.79	105.19	1,813,964	-1.24(-1.17%)
Mar 03, 2023	105.82	107.00	104.92	106.43	1,779,754	+1.54(+1.47%)
Mar 02, 2023	103.43	105.22	102.61	104.89	2,247,240	-0.38(-0.36%)
Mar 01, 2023	106.15	106.47	104.79	105.27	2,038,352	-0.48(-0.46%)
Feb 28, 2023	106.10	107.22	105.69	105.75	2,863,981	+0.05(+0.05%)
Feb 27, 2023	107.61	108.19	105.50	105.70	1,848,783	-0.59(-0.56%)
Feb 24, 2023	104.28	106.40	104.00	106.30	1,992,803	+0.13(+0.12%)
Feb 23, 2023	106.24	107.52	104.02	106.17	2,094,655	+0.89(+0.85%)
Feb 22, 2023	105.26	106.14	104.51	105.28	2,186,861	+0.43(+0.41%)
Feb 21, 2023	106.97	106.97	104.52	104.85	3,428,449	-2.93(-2.72%)
Feb 17, 2023	107.51	108.06	105.89	107.78	2,735,013	-0.37(-0.34%)
Feb 16, 2023	109.46	110.25	108.11	108.15	2,356,235	-2.99(-2.69%)
Feb 15, 2023	110.29	112.36	109.52	111.14	2,163,109	-0.70(-0.62%)
Feb 14, 2023	112.89	113.82	110.75	111.83	2,919,611	-1.96(-1.72%)
Feb 13, 2023	111.46	113.96	110.98	113.79	2,224,808	+1.92(+1.72%)
Feb 10, 2023	111.49	112.28	110.67	111.87	1,719,031	-0.20(-0.18%)
Feb 09, 2023	114.11	114.94	111.42	112.08	2,248,845	-1.57(-1.38%)
Feb 08, 2023	114.91	115.69	113.62	113.65	2,395,176	-2.79(-2.40%)
Feb 07, 2023	113.97	117.25	113.77	116.44	3,046,416	+2.39(+2.09%)
Feb 06, 2023	115.97	116.40	113.80	114.05	2,621,868	-3.68(-3.13%)
Feb 03, 2023	115.17	119.29	114.16	117.74	3,306,546	+0.21(+0.18%)
Feb 02, 2023	114.03	118.75	113.37	117.52	6,105,950	+5.30(+4.72%)
Feb 01, 2023	109.02	113.55	107.98	112.23	6,978,384	-2.58(-2.24%)
Jan 31, 2023	111.98	114.82	110.75	114.80	4,462,616	+3.86(+3.48%)
Jan 30, 2023	112.33	113.31	110.94	110.94	4,468,281	-2.49(-2.19%)
Jan 27, 2023	113.18	115.23	112.35	113.43	3,744,511	+1.46(+1.30%)
Jan 26, 2023	112.39	113.67	110.49	111.98	5,062,567	-0.02(-0.02%)
Jan 25, 2023	101.24	112.56	99.48	112.00	10,873,470	+9.24(+8.99%)
Jan 24, 2023	102.03	105.05	102.03	102.75	3,743,462	-0.59(-0.57%)
Jan 23, 2023	100.61	103.56	100.14	103.34	3,697,534	+2.84(+2.82%)
Jan 20, 2023	95.56	100.66	95.39	100.51	4,287,979	+6.05(+6.40%)
Jan 19, 2023	93.88	95.09	90.69	94.46	5,302,592	-3.85(-3.92%)
Jan 18, 2023	99.70	100.95	98.26	98.31	2,761,727	-1.67(-1.67%)
Jan 17, 2023	99.37	100.66	98.76	99.98	3,619,563	+0.75(+0.76%)
Jan 13, 2023	95.90	99.71	95.15	99.22	3,347,436	+1.77(+1.81%)
Jan 12, 2023	99.00	99.20	96.16	97.46	2,676,044	-0.74(-0.76%)
Jan 11, 2023	95.73	99.06	95.33	98.20	4,244,715	+3.17(+3.34%)
Jan 10, 2023	93.19	95.06	91.99	95.03	3,312,826	+1.01(+1.08%)
Jan 09, 2023	94.39	95.92	93.18	94.01	4,544,297	+0.37(+0.39%)
Jan 06, 2023	90.99	94.31	90.89	93.65	3,802,719	+2.98(+3.29%)
Jan 05, 2023	89.24	91.03	88.30	90.67	3,530,967	-1.76(-1.90%)
Jan 04, 2023	91.22	94.52	90.91	92.42	3,293,692	+2.73(+3.04%)
Jan 03, 2023	89.39	92.22	89.15	89.69	2,715,168	+0.01(+0.01%)
Dec 30, 2022	88.28	89.79	88.02	89.68	2,141,030	+0.28(+0.31%)
Dec 29, 2022	86.94	89.54	86.75	89.40	1,804,260	+2.87(+3.31%)
Dec 28, 2022	87.86	88.70	86.38	86.54	2,313,215	-1.01(-1.16%)
Dec 27, 2022	87.63	88.21	86.74	87.55	1,867,332	+0.06(+0.07%)
Dec 23, 2022	86.64	87.56	85.97	87.49	1,972,113	+1.16(+1.34%)
Dec 22, 2022	85.33	86.34	84.14	86.33	4,770,509	-0.22(-0.26%)
Dec 21, 2022	86.18	87.16	85.78	86.56	4,761,468	+1.28(+1.50%)
Dec 20, 2022	84.67	85.81	84.23	85.27	4,319,226	+0.50(+0.59%)
Dec 19, 2022	86.66	87.29	83.91	84.77	5,363,783	-2.15(-2.47%)
Dec 16, 2022	88.51	89.52	86.07	86.92	6,975,255	-3.62(-4.00%)
Dec 15, 2022	91.63	92.12	89.04	90.54	3,508,699	-2.65(-2.85%)
Dec 14, 2022	94.78	95.79	91.82	93.19	3,470,594	-2.18(-2.29%)
Dec 13, 2022	97.74	99.58	94.41	95.37	3,536,995	+1.29(+1.37%)
Dec 12, 2022	91.58	94.65	90.91	94.08	2,912,016	+3.00(+3.29%)
Dec 09, 2022	89.82	92.04	89.82	91.08	2,065,626	+0.80(+0.89%)
Dec 08, 2022	90.48	91.16	89.24	90.28	2,887,857	+0.34(+0.38%)
Dec 07, 2022	90.15	91.62	89.45	89.94	3,020,460	-0.77(-0.85%)
Dec 06, 2022	91.75	93.31	89.49	90.71	3,533,439	-0.96(-1.04%)
Dec 05, 2022	92.93	93.47	90.77	91.67	3,588,979	-2.58(-2.73%)
Dec 02, 2022	94.69	96.71	94.06	94.24	3,022,164	-1.57(-1.64%)
Dec 01, 2022	96.50	98.47	94.99	95.82	2,438,578	-3.78(-3.80%)
Nov 30, 2022	98.55	99.72	95.03	99.60	3,275,016	+1.12(+1.14%)
Nov 29, 2022	96.29	98.56	95.78	98.48	1,544,513	+2.41(+2.51%)
Nov 28, 2022	96.59	97.70	95.63	96.07	1,687,602	-2.06(-2.10%)
Nov 25, 2022	97.57	98.35	97.34	98.13	610,743	+0.09(+0.09%)
Nov 23, 2022	97.52	98.40	96.62	98.05	1,331,356	+0.08(+0.08%)
Nov 22, 2022	98.49	99.88	97.49	97.97	2,017,818	+0.23(+0.24%)
Nov 21, 2022	94.73	97.83	94.59	97.74	2,308,662	+2.27(+2.37%)
Nov 18, 2022	97.57	98.01	94.75	95.47	2,874,736	-0.46(-0.48%)
Nov 17, 2022	96.16	96.48	94.11	95.93	3,031,756	-2.24(-2.28%)
Nov 16, 2022	100.29	100.55	96.63	98.17	3,581,945	-1.74(-1.74%)
Nov 15, 2022	105.64	106.26	99.70	99.91	6,075,439	-7.73(-7.18%)
Nov 14, 2022	110.36	111.45	107.51	107.64	3,210,140	-4.52(-4.03%)
Nov 11, 2022	110.78	114.22	110.22	112.15	4,640,011	+2.73(+2.49%)
Nov 10, 2022	102.79	110.09	102.79	109.42	3,901,575	+12.11(+12.44%)
Nov 09, 2022	100.05	100.05	97.24	97.31	1,825,669	-3.90(-3.86%)
Nov 08, 2022	100.45	102.05	99.72	101.22	1,878,751	+0.77(+0.76%)
Nov 07, 2022	99.49	100.50	97.67	100.45	2,557,154	+2.12(+2.16%)
Nov 04, 2022	96.58	98.51	96.08	98.33	2,399,656	+3.56(+3.75%)
Nov 03, 2022	96.82	96.96	94.32	94.77	2,734,643	-4.21(-4.25%)
Nov 02, 2022	101.97		98.76	98.98	2,729,774	-3.45(-3.37%)
Nov 01, 2022	103.09	103.89	101.65	102.43	1,988,994	+0.76(+0.75%)
Oct 31, 2022	101.72	102.70	100.75	101.68	3,010,202	-1.04(-1.01%)
Oct 28, 2022	94.94	103.02	94.47	102.71	4,591,427	+4.77(+4.87%)
Oct 27, 2022	98.91	99.77	97.37	97.95	3,616,914	+0.20(+0.21%)
Oct 26, 2022	97.53	99.31	97.49	97.74	2,285,610	+0.33(+0.33%)
Oct 25, 2022	93.24	98.15	93.24	97.42	2,887,626	+3.86(+4.12%)
Oct 24, 2022	93.57	94.46	92.48	93.56	2,957,887	+1.26(+1.36%)
Oct 21, 2022	90.74	92.31	89.13	92.31	3,747,111	+1.22(+1.34%)
Oct 20, 2022	91.30	93.71	90.47	91.09	3,686,131	-0.24(-0.26%)
Oct 19, 2022	92.71	93.86	90.70	91.33	3,056,375	-4.18(-4.38%)
Oct 18, 2022	95.90	96.30	94.03	95.51	2,408,061	+2.03(+2.17%)
Oct 17, 2022	94.21	94.80	92.44	93.48	1,957,647	+1.99(+2.18%)
Oct 14, 2022	94.87	95.51	91.37	91.48	2,988,894	-2.33(-2.48%)
Oct 13, 2022	88.95	94.22	86.99	93.81	2,926,622	+4.15(+4.63%)
Oct 12, 2022	90.02	90.94	89.17	89.66	1,939,423	-0.26(-0.29%)
Oct 11, 2022	88.56	91.87	88.41	89.92	2,593,095	+0.68(+0.76%)
Oct 10, 2022	90.68	91.22	88.89	89.24	1,790,935	-0.79(-0.87%)
Oct 07, 2022	91.39	91.92	89.50	90.02	3,084,520	-2.74(-2.96%)
Oct 06, 2022	93.72	94.43	92.19	92.77	2,400,447	-2.12(-2.23%)
Oct 05, 2022	93.45	95.35	92.89	94.89	2,622,448	-0.89(-0.93%)
Oct 04, 2022	93.73	95.87	93.73	95.78	3,300,780	+4.12(+4.50%)
Oct 03, 2022	90.24	92.01	88.19	91.65	2,250,328	+3.26(+3.69%)
Sep 30, 2022	89.95	90.73	88.25	88.39	2,498,851	-1.45(-1.61%)
Sep 29, 2022	89.52	90.60	88.17	89.84	2,568,308	-1.30(-1.43%)
Sep 28, 2022	88.30	91.74	87.67	91.15	3,632,466	+3.50(+3.99%)
Sep 27, 2022	89.18	89.62	86.57	87.65	2,852,887	+0.09(+0.10%)
Sep 26, 2022	89.14	90.77	87.13	87.56	2,657,381	-2.38(-2.64%)
Sep 23, 2022	89.90	91.11	88.41	89.94	2,653,038	-1.62(-1.77%)
Sep 22, 2022	95.54	95.86	91.44	91.56	2,550,941	-3.86(-4.04%)
Sep 21, 2022	97.87	99.16	95.33	95.41	3,530,745	-1.80(-1.85%)
Sep 20, 2022	96.86	97.43	95.49	97.22	2,954,859	-1.06(-1.08%)
Sep 19, 2022	95.99	98.64	95.70	98.28	2,033,140	+0.77(+0.79%)
Sep 16, 2022	97.40	98.02	95.35	97.51	5,869,680	-1.05(-1.06%)
Sep 15, 2022	96.80	100.49	96.73	98.56	3,411,867	+2.03(+2.11%)
Sep 14, 2022	97.38	97.45	94.49	96.53	3,493,437	-0.37(-0.39%)
Sep 13, 2022	101.59	101.97	96.71	96.90	3,252,449	-8.39(-7.97%)
Sep 12, 2022	105.19	106.81	104.68	105.29	2,303,112	+1.41(+1.36%)
Sep 09, 2022	103.09	104.49	102.59	103.88	1,799,600	+1.80(+1.77%)
Sep 08, 2022	99.59	102.19	98.18	102.08	2,275,548	+1.49(+1.48%)
Sep 07, 2022	97.52	100.89	97.52	100.59	2,530,391	+2.61(+2.66%)
Sep 06, 2022	100.35	100.63	96.98	97.98	2,349,951	-1.97(-1.97%)
Sep 02, 2022	102.35	103.06	99.40	99.95	1,943,256	-0.57(-0.56%)
Sep 01, 2022	101.00	101.14	98.07	100.52	2,102,749	-0.97(-0.95%)
Aug 31, 2022	102.96	103.51	101.34	101.48	2,967,574	-0.97(-0.95%)
Aug 30, 2022	103.55	103.60	101.64	102.45	1,608,548	-0.36(-0.35%)
Aug 29, 2022	104.39	104.47	102.24	102.81	2,429,136	-2.51(-2.39%)
Aug 26, 2022	109.33	109.72	105.18	105.32	2,306,871	-3.68(-3.38%)
Aug 25, 2022	106.63	109.02	106.04	109.00	1,632,396	+3.17(+2.99%)
Aug 24, 2022	105.35	106.65	104.38	105.84	1,733,784	+0.53(+0.50%)
Aug 23, 2022	105.22	106.77	104.71	105.31	1,887,016	+0.78(+0.74%)
Aug 22, 2022	105.34	105.44	103.47	104.53	2,366,318	-3.08(-2.86%)
Aug 19, 2022	108.13	108.47	107.25	107.61	2,249,403	-1.57(-1.44%)
Aug 18, 2022	109.13	109.58	108.19	109.19	1,771,937	+0.23(+0.21%)
Aug 17, 2022	108.51	109.57	107.44	108.95	2,046,458	-1.77(-1.60%)
Aug 16, 2022	108.86	111.19	108.06	110.73	2,290,298	+1.73(+1.58%)
Aug 15, 2022	108.44	109.51	107.53	109.00	2,427,911	-2.00(-1.80%)
Aug 12, 2022	111.57	111.57	109.87	111.00	1,662,760	+0.45(+0.41%)
Aug 11, 2022	110.27	111.78	109.65	110.55	2,726,879	+2.43(+2.24%)
Aug 10, 2022	104.61	108.77	104.05	108.12	3,628,941	+6.10(+5.98%)
Aug 09, 2022	103.51	103.59	101.27	102.02	1,894,151	-1.38(-1.34%)
Aug 08, 2022	102.62	105.09	102.58	103.40	3,014,444	+1.43(+1.40%)
Aug 05, 2022	101.10	102.67	100.77	101.97	2,560,435	+0.04(+0.04%)
Aug 04, 2022	102.48	102.97	101.19	101.94	3,484,584	-2.07(-1.99%)
Aug 03, 2022	103.39	104.45	102.68	104.00	1,629,261	+2.02(+1.98%)
Aug 02, 2022	103.80	104.00	101.90	101.98	2,315,901	-2.66(-2.54%)