Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	98.56	101.47	97.19	99.70	2,276,064	-1.36(-1.34%)
Jun 29, 2022	103.25	103.36	100.81	101.06	2,548,776	-2.78(-2.68%)
Jun 28, 2022	106.77	108.48	103.52	103.84	1,769,046	-1.03(-0.99%)
Jun 27, 2022	106.45	106.45	104.30	104.87	2,286,046	-0.47(-0.45%)
Jun 24, 2022	100.88	106.88	100.77	105.34	4,236,385	+5.63(+5.64%)
Jun 23, 2022	100.79	101.10	97.95	99.72	2,598,327	-1.36(-1.34%)
Jun 22, 2022	100.18	102.15	99.82	101.07	2,415,410	-0.79(-0.78%)
Jun 21, 2022	105.92	106.51	100.83	101.87	3,048,972	-0.77(-0.75%)
Jun 17, 2022	99.76	103.57	98.63	102.63	10,463,136	+4.93(+5.04%)
Jun 16, 2022	100.31	100.41	94.29	97.71	5,174,729	-5.80(-5.60%)
Jun 15, 2022	104.02	104.85	101.14	103.50	3,220,464	+1.52(+1.49%)
Jun 14, 2022	103.45	103.87	100.99	101.98	2,146,741	-0.41(-0.40%)
Jun 13, 2022	104.31	106.13	101.70	102.39	4,650,340	-5.33(-4.95%)
Jun 10, 2022	110.84	112.14	106.63	107.72	3,949,723	-6.47(-5.66%)
Jun 09, 2022	119.48	119.66	114.10	114.19	2,990,153	-5.58(-4.66%)
Jun 08, 2022	121.14	122.43	118.97	119.77	2,135,552	-2.93(-2.39%)
Jun 07, 2022	119.11	123.06	118.81	122.70	2,000,629	+2.44(+2.03%)
Jun 06, 2022	119.86	121.86	118.16	120.26	1,837,396	+1.56(+1.31%)
Jun 03, 2022	119.49	120.32	118.25	118.70	1,994,665	-2.22(-1.84%)
Jun 02, 2022	120.31	121.51	118.45	120.92	2,163,706	+1.35(+1.13%)
Jun 01, 2022	122.25	122.99	118.11	119.57	2,508,281	-2.78(-2.27%)
May 31, 2022	119.57	123.39	119.33	122.34	3,919,599	+1.34(+1.11%)
May 27, 2022	119.12	121.01	119.05	121.01	1,975,886	+1.96(+1.65%)
May 26, 2022	116.70	119.88	116.70	119.04	1,983,770	+4.01(+3.49%)
May 25, 2022	111.34	115.89	110.92	115.03	2,062,956	+3.24(+2.90%)
May 24, 2022	112.14	112.95	108.84	111.79	2,684,241	-1.89(-1.66%)
May 23, 2022	111.54	114.75	110.96	113.68	2,344,626	+4.88(+4.49%)
May 20, 2022	110.14	110.80	105.53	108.80	2,702,948	+0.35(+0.33%)
May 19, 2022	107.61	109.99	107.39	108.44	2,621,848	-1.01(-0.93%)
May 18, 2022	113.03	113.72	109.11	109.46	3,074,999	-5.76(-5.00%)
May 17, 2022	112.73	115.76	111.87	115.22	3,076,125	+6.16(+5.65%)
May 16, 2022	110.83	111.79	107.82	109.05	2,536,949	-2.38(-2.14%)
May 13, 2022	110.68	113.27	110.29	111.44	3,205,947	+2.78(+2.56%)
May 12, 2022	110.41	112.20	106.21	108.65	4,149,979	-5.18(-4.55%)
May 11, 2022	115.42	118.59	113.65	113.83	2,926,505	-1.37(-1.19%)
May 10, 2022	117.90	118.97	111.83	115.20	3,132,987	-2.09(-1.78%)
May 09, 2022	118.77	120.37	116.43	117.29	2,995,839	-3.64(-3.01%)
May 06, 2022	123.60	124.02	119.64	120.92	2,557,360	-3.13(-2.52%)
May 05, 2022	125.64	126.98	122.81	124.05	2,736,834	-3.78(-2.96%)
May 04, 2022	122.52	127.98	122.04	127.83	2,381,132	+5.38(+4.39%)
May 03, 2022	121.37	124.02	120.18	122.45	2,202,078	+1.91(+1.59%)
May 02, 2022	119.49	120.74	117.79	120.54	2,380,976	+1.92(+1.62%)
Apr 29, 2022	122.64	124.69	118.37	118.62	2,956,999	-4.53(-3.68%)
Apr 28, 2022	119.71	124.22	119.10	123.15	3,430,533	+4.79(+4.05%)
Apr 27, 2022	115.15	120.47	114.11	118.36	5,741,558	-7.50(-5.96%)
Apr 26, 2022	127.19	129.73	125.78	125.86	2,903,177	-4.03(-3.10%)
Apr 25, 2022	127.47	130.26	124.93	129.89	2,703,973	+1.12(+0.87%)
Apr 22, 2022	132.51	132.78	128.56	128.76	2,657,423	-4.47(-3.36%)
Apr 21, 2022	136.24	137.76	132.91	133.24	2,022,578	-1.78(-1.32%)
Apr 20, 2022	135.86	137.29	134.26	135.02	2,138,731	+0.25(+0.18%)
Apr 19, 2022	131.44	135.49	131.44	134.77	3,277,047	+3.44(+2.62%)
Apr 18, 2022	125.86	132.43	125.64	131.34	2,869,468	+5.13(+4.07%)
Apr 14, 2022	126.34	127.98	125.81	126.20	2,404,933	-0.03(-0.02%)
Apr 13, 2022	124.20	126.57	124.03	126.23	1,790,310	+0.37(+0.29%)
Apr 12, 2022	124.61	128.50	124.34	125.86	2,128,605	+0.95(+0.76%)
Apr 11, 2022	125.59	127.50	124.63	124.91	1,952,050	-0.50(-0.40%)
Apr 08, 2022	124.13	126.25	123.44	125.41	2,728,724	+2.33(+1.89%)
Apr 07, 2022	123.78	126.35	120.72	123.08	4,969,078	+0.03(+0.02%)
Apr 06, 2022	123.95	124.73	122.47	123.05	3,793,271	-1.08(-0.87%)
Apr 05, 2022	124.63	125.98	123.81	124.14	2,451,566	-1.19(-0.95%)
Apr 04, 2022	124.66	126.47	123.01	125.33	2,343,019	+0.74(+0.60%)