Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	119.50	120.66	118.27	118.58	2,563,432	-1.24(-1.03%)
Mar 30, 2021	118.57	120.08	117.86	119.81	2,931,854	+1.93(+1.64%)
Mar 29, 2021	118.98	119.67	116.45	117.89	2,283,880	-2.89(-2.39%)
Mar 26, 2021	121.03	121.61	117.96	120.78	3,074,005	+1.60(+1.35%)
Mar 25, 2021	114.98	119.41	113.18	119.17	2,914,758	+3.69(+3.20%)
Mar 24, 2021	115.83	117.81	115.13	115.48	2,249,631	+1.40(+1.23%)
Mar 23, 2021	115.52	116.81	112.97	114.08	4,144,470	-2.62(-2.24%)
Mar 22, 2021	116.94	117.82	115.93	116.70	2,242,966	-1.13(-0.96%)
Mar 19, 2021	118.72	119.36	115.52	117.83	3,560,820	-1.75(-1.47%)
Mar 18, 2021	123.29	124.49	118.96	119.58	2,622,319	-3.11(-2.54%)
Mar 17, 2021	121.10	122.72	118.62	122.69	3,048,092	+2.94(+2.46%)
Mar 16, 2021	122.56	122.71	119.41	119.75	3,456,545	-3.83(-3.10%)
Mar 15, 2021	123.49	123.70	120.04	123.58	3,442,268	+0.05(+0.04%)
Mar 12, 2021	124.84	125.54	122.69	123.53	2,379,352	+0.42(+0.34%)
Mar 11, 2021	120.07	123.59	119.96	123.11	2,463,692	+2.40(+1.98%)
Mar 10, 2021	118.37	121.19	118.29	120.72	2,219,565	+3.01(+2.56%)
Mar 09, 2021	118.53	120.36	116.97	117.71	2,751,269	-2.23(-1.86%)
Mar 08, 2021	119.94	121.75	119.20	119.94	2,880,107	+0.92(+0.78%)
Mar 05, 2021	118.64	119.71	112.56	119.01	4,767,396	+1.64(+1.40%)
Mar 04, 2021	115.97	117.61	113.70	117.37	4,915,855	+0.49(+0.42%)
Mar 03, 2021	115.88	118.41	115.88	116.88	3,265,944	+1.82(+1.58%)
Mar 02, 2021	115.10	116.23	114.51	115.06	2,668,090	-0.44(-0.38%)
Mar 01, 2021	114.06	116.31	113.58	115.50	2,912,919	+3.49(+3.11%)
Feb 26, 2021	111.40	113.07	108.73	112.01	4,287,770	+0.88(+0.80%)
Feb 25, 2021	116.94	117.16	110.79	111.13	4,364,451	-4.88(-4.21%)
Feb 24, 2021	114.13	117.20	114.03	116.01	3,556,121	+1.81(+1.58%)
Feb 23, 2021	115.32	115.97	112.26	114.20	3,222,371	-0.04(-0.03%)
Feb 22, 2021	111.33	114.66	111.02	114.24	3,114,051	+2.81(+2.53%)
Feb 19, 2021	110.50	112.23	109.91	111.43	3,207,270	+2.37(+2.17%)
Feb 18, 2021	109.51	110.24	107.47	109.06	2,520,329	-1.76(-1.59%)
Feb 17, 2021	111.25	112.75	109.71	110.82	3,330,806	-0.83(-0.74%)
Feb 16, 2021	109.47	112.36	108.51	111.65	4,276,304	+2.28(+2.09%)
Feb 12, 2021	108.48	110.27	108.48	109.37	2,688,493	+0.55(+0.50%)
Feb 11, 2021	109.60	110.00	107.51	108.82	3,524,545	-0.43(-0.39%)
Feb 10, 2021	108.61	109.97	107.83	109.25	4,287,839	+1.57(+1.46%)
Feb 09, 2021	107.35	109.04	106.14	107.68	4,383,483	-0.06(-0.06%)
Feb 08, 2021	106.82	108.59	106.63	107.74	3,651,181	+1.41(+1.33%)
Feb 05, 2021	106.35	107.31	105.33	106.33	4,226,590	+1.69(+1.62%)
Feb 04, 2021	100.30	104.90	100.18	104.64	6,264,770	+5.06(+5.08%)
Feb 03, 2021	98.40	99.89	98.05	99.58	4,250,259	+1.09(+1.10%)
Feb 02, 2021	96.54	99.65	96.30	98.49	4,975,365	+2.95(+3.09%)
Feb 01, 2021	97.65	98.43	95.27	95.54	3,996,690	-1.30(-1.34%)
Jan 29, 2021	97.96	99.84	96.03	96.84	3,806,375	-2.40(-2.41%)
Jan 28, 2021	97.06	100.68	95.70	99.23	5,025,208	+3.85(+4.04%)
Jan 27, 2021	95.84	100.52	93.70	95.38	8,199,387	+2.56(+2.76%)
Jan 26, 2021	95.66	95.67	92.71	92.82	4,560,815	-2.41(-2.54%)
Jan 25, 2021	96.60	97.00	93.51	95.23	4,019,371	-2.61(-2.67%)
Jan 22, 2021	99.48	99.76	96.44	97.84	5,855,340	-2.97(-2.95%)
Jan 21, 2021	102.50	103.09	99.24	100.81	6,733,165	-2.64(-2.55%)
Jan 20, 2021	105.02	106.05	103.12	103.45	4,232,521	-1.38(-1.31%)
Jan 19, 2021	106.12	106.66	104.55	104.83	3,657,886	+0.31(+0.29%)
Jan 15, 2021	104.24	105.60	103.33	104.52	3,656,290	-1.74(-1.63%)
Jan 14, 2021	104.98	107.26	104.28	106.26	3,059,361	+2.16(+2.07%)
Jan 13, 2021	102.68	105.09	102.68	104.10	3,247,022	+1.23(+1.19%)
Jan 12, 2021	102.41	103.75	100.99	102.88	3,359,055	+1.35(+1.33%)
Jan 11, 2021	100.53	102.12	99.38	101.53	3,566,825	-1.16(-1.13%)
Jan 08, 2021	103.10	103.82	100.91	102.69	3,231,015	-0.16(-0.15%)
Jan 07, 2021	100.92	103.60	100.31	102.85	5,163,312	+3.11(+3.12%)
Jan 06, 2021	95.67	99.99	95.26	99.74	4,730,828	+6.72(+7.23%)
Jan 05, 2021	90.83	93.41	90.83	93.01	2,332,307	+2.14(+2.35%)