Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	102.96	103.51	101.34	101.48	2,967,574	-0.97(-0.95%)
Aug 30, 2022	103.55	103.60	101.64	102.45	1,608,548	-0.36(-0.35%)
Aug 29, 2022	104.39	104.47	102.24	102.81	2,429,136	-2.51(-2.39%)
Aug 26, 2022	109.33	109.72	105.18	105.32	2,306,871	-3.68(-3.38%)
Aug 25, 2022	106.63	109.02	106.04	109.00	1,632,396	+3.17(+2.99%)
Aug 24, 2022	105.35	106.65	104.38	105.84	1,733,784	+0.53(+0.50%)
Aug 23, 2022	105.22	106.77	104.71	105.31	1,887,016	+0.78(+0.74%)
Aug 22, 2022	105.34	105.44	103.47	104.53	2,366,318	-3.08(-2.86%)
Aug 19, 2022	108.13	108.47	107.25	107.61	2,249,403	-1.57(-1.44%)
Aug 18, 2022	109.13	109.58	108.19	109.19	1,771,937	+0.23(+0.21%)
Aug 17, 2022	108.51	109.57	107.44	108.95	2,046,458	-1.77(-1.60%)
Aug 16, 2022	108.86	111.19	108.06	110.73	2,290,298	+1.73(+1.58%)
Aug 15, 2022	108.44	109.51	107.53	109.00	2,427,911	-2.00(-1.80%)
Aug 12, 2022	111.57	111.57	109.87	111.00	1,662,760	+0.45(+0.41%)
Aug 11, 2022	110.27	111.78	109.65	110.55	2,726,879	+2.43(+2.24%)
Aug 10, 2022	104.61	108.77	104.05	108.12	3,628,941	+6.10(+5.98%)
Aug 09, 2022	103.51	103.59	101.27	102.02	1,894,151	-1.38(-1.34%)
Aug 08, 2022	102.62	105.09	102.58	103.40	3,014,444	+1.43(+1.40%)
Aug 05, 2022	101.10	102.67	100.77	101.97	2,560,435	+0.04(+0.04%)
Aug 04, 2022	102.48	102.97	101.19	101.94	3,484,584	-2.07(-1.99%)
Aug 03, 2022	103.39	104.45	102.68	104.00	1,629,261	+2.02(+1.98%)
Aug 02, 2022	103.80	104.00	101.90	101.98	2,315,901	-2.66(-2.54%)
Aug 01, 2022	103.39	104.92	101.12	104.64	1,990,208	-0.10(-0.09%)
Jul 29, 2022	102.93	104.99	102.61	104.74	2,481,285	+2.02(+1.97%)
Jul 28, 2022	103.74	104.27	100.18	102.72	3,608,096	-1.17(-1.13%)
Jul 27, 2022	102.56	104.47	101.52	103.89	2,741,587	+2.46(+2.43%)
Jul 26, 2022	104.42	105.29	101.41	101.43	2,487,234	-4.36(-4.12%)
Jul 25, 2022	104.61	106.57	102.87	105.79	2,554,001	+1.91(+1.84%)
Jul 22, 2022	104.32	106.69	102.55	103.88	4,407,641	-5.09(-4.67%)
Jul 21, 2022	107.95	109.27	106.29	108.97	3,677,742	-0.47(-0.43%)
Jul 20, 2022	107.33	109.61	107.24	109.44	2,193,989	+1.66(+1.54%)
Jul 19, 2022	105.31	108.51	105.02	107.78	2,611,551	+2.41(+2.29%)
Jul 18, 2022	105.33	108.00	104.62	105.37	3,584,798	+2.23(+2.16%)
Jul 15, 2022	101.58	103.93	99.54	103.14	4,358,704	+4.48(+4.54%)
Jul 14, 2022	97.92	99.62	97.25	98.65	2,924,145	-1.98(-1.97%)
Jul 13, 2022	100.08	101.35	98.03	100.64	2,164,380	-1.44(-1.41%)
Jul 12, 2022	99.18	104.06	98.94	102.08	2,632,235	-0.12(-0.12%)
Jul 11, 2022	102.39	103.86	101.91	102.20	1,870,960	-1.37(-1.33%)
Jul 08, 2022	104.42	105.29	102.41	103.58	1,970,633	-0.22(-0.21%)
Jul 07, 2022	103.04	104.42	101.92	103.80	2,639,033	+2.67(+2.64%)
Jul 06, 2022	101.33	102.69	100.09	101.12	1,653,000	-0.59(-0.58%)
Jul 05, 2022	98.87	101.74	97.74	101.72	1,981,955	-0.15(-0.15%)
Jul 01, 2022	98.92	102.54	98.91	101.87	1,614,743	+2.51(+2.52%)
Jun 30, 2022	98.23	101.12	96.86	99.36	2,283,761	-1.35(-1.34%)
Jun 29, 2022	102.90	103.01	100.47	100.71	2,557,395	-2.78(-2.68%)
Jun 28, 2022	106.41	108.11	103.17	103.49	1,775,029	-1.03(-0.99%)
Jun 27, 2022	106.09	106.09	103.95	104.52	2,293,777	-0.47(-0.45%)
Jun 24, 2022	100.54	106.52	100.43	104.99	4,250,711	+5.61(+5.64%)
Jun 23, 2022	100.45	100.76	97.62	99.38	2,607,114	-1.35(-1.34%)
Jun 22, 2022	99.85	101.80	99.48	100.73	2,423,579	-0.79(-0.78%)
Jun 21, 2022	105.56	106.15	100.48	101.53	3,059,283	-0.76(-0.75%)
Jun 17, 2022	99.43	103.22	98.30	102.29	10,498,520	+4.91(+5.04%)
Jun 16, 2022	99.97	100.07	93.97	97.38	5,192,229	-5.78(-5.60%)
Jun 15, 2022	103.67	104.50	100.80	103.16	3,231,355	+1.52(+1.49%)
Jun 14, 2022	103.10	103.52	100.65	101.64	2,154,001	-0.41(-0.40%)
Jun 13, 2022	103.96	105.77	101.35	102.05	4,666,066	-5.31(-4.95%)
Jun 10, 2022	110.47	111.76	106.27	107.36	3,963,080	-6.45(-5.66%)
Jun 09, 2022	119.08	119.25	113.71	113.81	3,000,265	-5.56(-4.66%)
Jun 08, 2022	120.73	122.02	118.57	119.37	2,142,774	-2.92(-2.39%)
Jun 07, 2022	118.71	122.65	118.41	122.29	2,007,395	+2.43(+2.03%)
Jun 06, 2022	119.45	121.45	117.77	119.85	1,843,610	+1.55(+1.31%)
Jun 03, 2022	119.09	119.91	117.85	118.30	2,001,411	-2.21(-1.84%)
Jun 02, 2022	119.90	121.10	118.05	120.51	2,171,023	+1.34(+1.13%)