Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)
Nov 01, 2023	99.75	99.82	97.51	98.39	2,226,884	-1.00(-1.01%)
Oct 31, 2023	98.99	99.93	97.95	99.40	2,669,168	+0.74(+0.75%)
Oct 30, 2023	96.78	99.37	96.58	98.66	3,998,407	+2.75(+2.86%)
Oct 27, 2023	94.69	97.90	94.36	95.91	6,658,618	+8.08(+9.19%)
Oct 26, 2023	87.74	89.39	87.41	87.84	3,616,683	+0.53(+0.61%)
Oct 25, 2023	86.94	88.44	86.58	87.31	2,414,663	-0.23(-0.26%)
Oct 24, 2023	89.01	89.61	87.17	87.53	2,647,087	-1.16(-1.31%)
Oct 23, 2023	88.38	90.05	87.83	88.69	1,869,423	+0.15(+0.17%)
Oct 20, 2023	90.67	91.12	88.06	88.54	2,531,033	-2.42(-2.66%)
Oct 19, 2023	92.74	93.40	90.58	90.97	3,546,414	-3.17(-3.37%)
Oct 18, 2023	95.22	95.75	93.80	94.14	1,605,154	-2.07(-2.15%)
Oct 17, 2023	94.12	97.40	94.12	96.21	2,153,882	+0.87(+0.92%)
Oct 16, 2023	94.61	95.69	93.75	95.33	1,676,829	+1.91(+2.05%)
Oct 13, 2023	95.87	96.39	92.80	93.42	2,288,917	-1.68(-1.76%)
Oct 12, 2023	95.88	96.05	93.65	95.10	1,882,182	-0.21(-0.22%)
Oct 11, 2023	95.19	96.75	94.06	95.30	1,515,150	+0.14(+0.14%)
Oct 10, 2023	93.45	96.45	93.45	95.17	2,514,978	+2.60(+2.81%)
Oct 09, 2023	90.86	93.11	90.64	92.57	2,286,679	+0.78(+0.84%)
Oct 06, 2023	89.64	92.69	89.32	91.79	2,359,022	+1.40(+1.55%)
Oct 05, 2023	90.13	90.79	89.18	90.39	2,319,245	-0.49(-0.54%)
Oct 04, 2023	91.54	91.84	90.07	90.88	2,566,485	-0.43(-0.47%)
Oct 03, 2023	92.31	92.75	90.80	91.31	2,233,585	-2.03(-2.18%)
Oct 02, 2023	95.06	95.68	92.88	93.34	3,054,944	-1.89(-1.99%)
Sep 29, 2023	95.86	96.80	94.78	95.23	1,894,848	+0.04(+0.04%)
Sep 28, 2023	93.66	95.27	93.29	95.20	1,875,772	+1.49(+1.59%)
Sep 27, 2023	95.69	95.73	92.95	93.70	2,464,381	-1.58(-1.66%)
Sep 26, 2023	95.19	96.75	94.37	95.28	2,172,790	-0.77(-0.80%)
Sep 25, 2023	95.82	96.85	95.91	96.05	1,629,684	-0.38(-0.40%)
Sep 22, 2023	97.00	97.23	95.78	96.43	2,129,187	-0.65(-0.67%)
Sep 21, 2023	98.28	98.63	97.04	97.08	1,699,585	-1.60(-1.62%)
Sep 20, 2023	100.57	101.36	98.42	98.68	1,469,202	-1.11(-1.11%)
Sep 19, 2023	100.66	101.04	99.74	99.79	1,415,308	-0.87(-0.87%)
Sep 18, 2023	101.95	102.03	100.20	100.66	1,507,361	-1.84(-1.80%)
Sep 15, 2023	100.01	102.65	99.34	102.51	4,175,055	+2.16(+2.15%)
Sep 14, 2023	99.50	100.73	99.50	100.35	1,899,698	+1.88(+1.91%)
Sep 13, 2023	99.84	100.06	97.50	98.46	1,837,320	-0.70(-0.70%)
Sep 12, 2023	97.86	99.91	97.18	99.16	2,721,608	+1.00(+1.02%)
Sep 11, 2023	98.99	99.84	97.98	98.16	1,854,686	+0.11(+0.11%)
Sep 08, 2023	98.01	98.18	96.88	98.05	2,478,300	+0.00(+0.00%)
Sep 07, 2023	98.75	99.01	97.80	98.05	2,178,809	-1.51(-1.52%)
Sep 06, 2023	99.18	99.79	97.68	99.56	2,272,040	-0.27(-0.28%)
Sep 05, 2023	101.14	101.83	99.61	99.84	2,013,786	-1.73(-1.70%)