Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.32	79.67	78.70	79.07	2,058,301	+0.37(+0.46%)
Aug 29, 2019	78.17	79.07	78.10	78.71	2,039,278	+1.49(+1.93%)
Aug 28, 2019	75.55	77.46	75.47	77.22	1,991,996	+1.35(+1.78%)
Aug 27, 2019	77.43	77.62	75.43	75.87	2,111,754	-1.07(-1.39%)
Aug 26, 2019	76.27	76.97	75.91	76.94	1,565,265	+1.07(+1.41%)
Aug 23, 2019	77.71	78.41	75.48	75.87	2,379,699	-2.39(-3.06%)
Aug 22, 2019	78.73	79.24	77.81	78.26	2,272,637	-0.26(-0.34%)
Aug 21, 2019	78.84	79.04	78.31	78.53	1,175,923	+0.73(+0.94%)
Aug 20, 2019	78.99	79.10	77.70	77.80	2,013,443	-1.60(-2.01%)
Aug 19, 2019	79.28	79.83	78.74	79.39	2,263,633	+1.34(+1.72%)
Aug 16, 2019	77.15	78.30	76.95	78.05	1,992,685	+1.67(+2.19%)
Aug 15, 2019	76.63	77.67	76.01	76.38	2,320,260	+0.20(+0.26%)
Aug 14, 2019	77.79	78.30	76.13	76.18	3,310,987	-3.43(-4.31%)
Aug 13, 2019	78.06	80.29	77.90	79.61	3,370,579	+1.39(+1.77%)
Aug 12, 2019	79.10	79.50	77.88	78.23	1,876,702	-1.84(-2.30%)
Aug 09, 2019	80.67	80.88	79.62	80.07	2,191,615	-0.96(-1.18%)
Aug 08, 2019	80.70	81.68	80.28	81.03	2,845,623	+0.74(+0.92%)
Aug 07, 2019	78.99	80.51	77.92	80.29	3,094,069	-0.32(-0.40%)
Aug 06, 2019	79.56	80.72	78.41	80.61	3,078,226	+1.53(+1.94%)
Aug 05, 2019	80.50	80.85	78.37	79.07	3,493,372	-2.95(-3.59%)
Aug 02, 2019	82.80	82.80	80.59	82.02	3,069,487	-0.96(-1.16%)
Aug 01, 2019	84.00	85.12	82.77	82.98	3,869,503	-1.02(-1.21%)
Jul 31, 2019	82.98	84.89	82.65	84.00	5,614,156	+1.10(+1.33%)
Jul 30, 2019	83.15	83.62	81.15	82.90	13,495,168	-5.19(-5.89%)
Jul 29, 2019	89.10	89.33	87.79	88.09	2,666,299	-1.05(-1.18%)
Jul 26, 2019	87.24	89.63	86.88	89.14	3,544,107	+1.98(+2.27%)
Jul 25, 2019	88.03	88.04	86.84	87.16	2,671,077	-0.93(-1.05%)
Jul 24, 2019	85.67	88.28	85.20	88.09	4,340,411	+2.34(+2.73%)
Jul 23, 2019	83.55	85.89	83.44	85.74	2,503,770	+2.38(+2.86%)
Jul 22, 2019	82.27	83.81	82.11	83.36	3,209,562	+0.97(+1.18%)
Jul 19, 2019	83.64	83.75	82.01	82.39	4,530,697	+1.72(+2.13%)
Jul 18, 2019	80.25	81.05	79.84	80.67	3,171,120	+0.52(+0.65%)
Jul 17, 2019	81.39	81.66	80.12	80.15	2,062,972	-1.58(-1.93%)
Jul 16, 2019	81.94	82.27	81.38	81.74	2,497,909	+0.16(+0.20%)
Jul 15, 2019	83.05	83.05	81.25	81.57	2,315,764	-1.20(-1.45%)
Jul 12, 2019	82.81	83.04	82.32	82.77	1,650,146	+0.33(+0.40%)
Jul 11, 2019	82.35	82.90	81.95	82.45	1,641,553	+0.50(+0.61%)
Jul 10, 2019	83.82	84.21	81.80	81.95	2,745,684	-1.94(-2.31%)
Jul 09, 2019	82.73	84.04	82.72	83.88	2,181,233	+0.45(+0.53%)
Jul 08, 2019	83.68	84.04	83.15	83.44	1,551,076	-0.67(-0.80%)
Jul 05, 2019	84.53	84.64	83.57	84.11	1,217,970	-0.41(-0.48%)
Jul 03, 2019	83.42	84.53	83.21	84.52	1,426,907	+1.72(+2.07%)
Jul 02, 2019	83.44	83.59	82.37	82.80	1,802,103	-0.85(-1.02%)
Jul 01, 2019	83.89	84.37	82.92	83.65	1,907,197	+1.18(+1.43%)
Jun 28, 2019	81.99	82.79	81.20	82.47	3,472,702	+1.28(+1.58%)
Jun 27, 2019	81.43	82.15	80.88	81.19	1,583,930	-0.05(-0.06%)
Jun 26, 2019	80.89	81.54	80.57	81.24	1,715,304	+0.51(+0.63%)
Jun 25, 2019	80.50	81.55	80.05	80.73	2,045,532	+0.09(+0.11%)
Jun 24, 2019	82.71	82.87	79.97	80.64	3,342,733	-2.54(-3.06%)
Jun 21, 2019	83.37	83.94	82.56	83.18	3,515,611	-0.10(-0.12%)
Jun 20, 2019	83.22	83.56	82.25	83.28	1,502,215	+1.05(+1.27%)
Jun 19, 2019	83.09	83.65	82.00	82.24	1,887,510	-0.74(-0.89%)
Jun 18, 2019	81.80	83.50	81.71	82.97	2,426,695	+1.22(+1.49%)
Jun 17, 2019	82.32	82.75	81.56	81.75	1,558,847	-0.56(-0.68%)
Jun 14, 2019	82.71	82.71	81.42	82.32	1,441,320	-0.18(-0.22%)
Jun 13, 2019	82.35	83.11	82.25	82.50	1,444,965	+0.20(+0.24%)
Jun 12, 2019	83.05	83.35	81.81	82.30	1,112,371	-0.72(-0.86%)
Jun 11, 2019	82.99	83.84	82.69	83.02	1,314,174	+0.83(+1.01%)
Jun 10, 2019	82.64	83.38	82.13	82.19	1,543,453	+0.15(+0.19%)
Jun 07, 2019	81.95	82.66	81.84	82.04	1,426,027	-0.09(-0.11%)
Jun 06, 2019	81.62	82.41	81.45	82.13	1,622,054	+0.42(+0.51%)
Jun 05, 2019	81.80	81.98	80.45	81.71	1,833,773	-0.02(-0.02%)
Jun 04, 2019	80.32	81.75	79.97	81.73	2,252,586	+2.58(+3.26%)