Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	141.31	145.61	140.27	145.38	3,593,165	-0.30(-0.21%)
Feb 25, 2022	141.16	146.38	143.15	145.68	2,129,102	+5.52(+3.94%)
Feb 24, 2022	135.65	140.51	133.77	140.16	3,893,797	-1.61(-1.14%)
Feb 23, 2022	145.91	146.69	141.14	141.77	3,102,529	-3.28(-2.26%)
Feb 22, 2022	145.62	147.10	143.40	145.06	2,209,741	-0.98(-0.67%)
Feb 18, 2022				146.03	0	-0.38(-0.26%)
Feb 17, 2022	149.00	149.69	145.22	146.41	2,322,088	-4.27(-2.83%)
Feb 16, 2022	149.35	152.24	149.00	150.68	1,857,403	-0.03(-0.02%)
Feb 15, 2022	148.91	151.41	148.32	150.71	2,203,711	+3.56(+2.42%)
Feb 14, 2022	148.54	149.95	146.40	147.15	2,730,335	-0.82(-0.55%)
Feb 11, 2022	148.15	152.12	146.76	147.97	3,206,721	-0.86(-0.58%)
Feb 10, 2022	149.63	151.66	148.14	148.83	3,031,999	-1.26(-0.84%)
Feb 09, 2022	148.29	151.11	148.14	150.09	2,300,155	+2.70(+1.83%)
Feb 08, 2022	145.04	147.70	144.23	147.38	3,573,151	+3.60(+2.50%)
Feb 07, 2022	142.64	145.02	142.04	143.78	2,439,645	+1.72(+1.21%)
Feb 04, 2022	140.79	143.51	140.38	142.06	2,329,597	+1.95(+1.39%)
Feb 03, 2022	140.71		139.75	140.12	2,092,696	-1.26(-0.89%)
Feb 02, 2022	141.24	142.25	138.83	141.38	2,589,246	-0.82(-0.58%)
Feb 01, 2022	138.90	142.55	137.93	142.20	3,242,525	+3.55(+2.56%)
Jan 31, 2022	133.55	138.91		138.65	4,009,961	+3.88(+2.88%)
Jan 28, 2022	133.05	134.86	130.96	134.76	3,809,348	-3.88(-2.80%)
Jan 27, 2022	138.73	140.41	133.06	138.64	4,284,790	+1.72(+1.26%)
Jan 26, 2022	136.02	141.69	134.30	136.92	8,071,354	-6.86(-4.77%)
Jan 25, 2022	138.65	145.81	136.62	143.78	5,962,594	+3.65(+2.60%)
Jan 24, 2022	135.35	140.46	132.93	140.13	4,194,617	+1.68(+1.21%)
Jan 21, 2022	141.22	141.22	137.32	138.45	2,886,343	-3.54(-2.50%)
Jan 20, 2022	143.33	146.02	141.57	141.99	2,077,173	-1.27(-0.88%)
Jan 19, 2022	148.77	149.39	143.22	143.26	2,136,889	-5.17(-3.48%)
Jan 18, 2022	151.77	153.45	147.22	148.42	2,533,271	-3.29(-2.17%)
Jan 14, 2022				151.71	0	-0.77(-0.50%)
Jan 13, 2022	151.34	153.36	150.77	152.48	2,547,653	+2.44(+1.62%)
Jan 12, 2022	150.74	152.16	149.73	150.04	2,257,642	+0.26(+0.18%)
Jan 11, 2022	148.85	150.10	147.31	149.78	2,305,094	+1.28(+0.87%)
Jan 10, 2022	148.15	149.16	145.61	148.49	4,102,657	+2.33(+1.59%)
Jan 07, 2022	142.33	147.05	141.72	146.17	3,477,947	+3.74(+2.63%)
Jan 06, 2022	140.86	142.95	138.14	142.42	2,775,136	+2.33(+1.67%)
Jan 05, 2022	143.84	144.57	140.02	140.09	2,228,838	-2.73(-1.91%)
Jan 04, 2022	142.14	143.96	141.51	142.82	3,681,686	+2.66(+1.89%)
Jan 03, 2022	138.03	141.12	137.90	140.17	2,520,444	+3.07(+2.24%)
Dec 31, 2021	137.20	138.65	136.99	137.09	1,435,371	-0.38(-0.27%)
Dec 30, 2021	137.72	139.18	137.33	137.47	1,284,240	-0.09(-0.07%)
Dec 29, 2021	138.14	138.65	137.21	137.57	1,794,294	-0.58(-0.42%)
Dec 28, 2021	136.80	139.73	136.59	138.14	1,085,527	+0.29(+0.21%)
Dec 27, 2021	137.44	138.04	135.68	137.85	1,454,914	+0.75(+0.54%)
Dec 23, 2021	137.26	138.63	137.00	137.10	1,855,520	+1.29(+0.95%)
Dec 22, 2021	135.09	136.57	134.30	135.81	1,766,767	+0.21(+0.15%)
Dec 21, 2021	132.63	135.82	132.39	135.60	2,656,224	+4.88(+3.73%)
Dec 20, 2021	132.65	133.42	129.00	130.73	3,435,512	-5.41(-3.98%)
Dec 17, 2021	139.23	139.23	134.78	136.14	9,667,078	-3.72(-2.66%)
Dec 16, 2021	141.48	141.96	139.24	139.86	3,536,540	+0.60(+0.43%)
Dec 15, 2021	140.18	140.46	136.06	139.27	2,860,021	-0.50(-0.36%)
Dec 14, 2021	138.54	141.29	137.49	139.77	2,342,404	+1.78(+1.29%)
Dec 13, 2021	141.03	141.23	137.55	137.99	2,760,097	-4.13(-2.91%)
Dec 10, 2021	142.23	143.10	140.31	142.12	2,556,147	+1.17(+0.83%)
Dec 09, 2021	140.07	142.41	138.96	140.95	2,446,333	+0.34(+0.24%)
Dec 08, 2021	140.69	141.78	139.85	140.61	2,659,909	+0.22(+0.15%)
Dec 07, 2021	139.82	142.78	139.16	140.39	3,007,202	+2.50(+1.81%)
Dec 06, 2021	136.99	139.70	136.00	137.90	3,099,513	+3.82(+2.85%)
Dec 03, 2021	135.14	135.83	132.93	134.08	2,935,220	-1.38(-1.02%)
Dec 02, 2021	132.01	137.17	131.34	135.46	3,204,623	+4.72(+3.61%)