Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.06	63.91	60.97	63.02	9,907,383	-0.46(-0.73%)
May 28, 2020	66.62	66.73	62.88	63.49	6,650,744	-2.17(-3.30%)
May 27, 2020	65.09	66.11	62.82	65.66	6,424,500	+4.71(+7.72%)
May 26, 2020	59.51	61.83	58.88	60.95	5,583,662	+5.18(+9.28%)
May 22, 2020	56.34	56.83	55.23	55.77	3,935,812	-0.66(-1.17%)
May 21, 2020	56.86	57.47	55.89	56.43	3,010,062	-0.52(-0.91%)
May 20, 2020	57.20	58.22	56.42	56.95	5,346,313	+1.14(+2.04%)
May 19, 2020	57.91	58.37	55.73	55.81	5,027,656	-2.92(-4.97%)
May 18, 2020	57.81	59.26	56.99	58.73	5,110,146	+4.97(+9.25%)
May 15, 2020	53.85	55.07	53.03	53.75	3,627,269	-1.05(-1.91%)
May 14, 2020	48.72	54.80	48.08	54.80	9,060,671	+4.81(+9.62%)
May 13, 2020	52.82	53.16	49.68	49.99	6,092,633	-3.83(-7.11%)
May 12, 2020	55.58	56.71	53.75	53.82	5,907,177	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.22	55.11	4,775,109	-2.50(-4.34%)
May 08, 2020	57.36	57.87	56.60	57.62	3,243,804	+1.65(+2.95%)
May 07, 2020	54.84	57.54	54.84	55.97	4,581,159	+2.14(+3.98%)
May 06, 2020	56.61	56.94	53.65	53.82	4,638,808	-2.27(-4.05%)
May 05, 2020	59.24	59.75	55.74	56.10	9,715,454	-0.58(-1.02%)
May 04, 2020	54.75	57.40	53.62	56.67	9,098,502	+0.01(+0.02%)
May 01, 2020	57.21	57.21	55.36	56.67	6,791,155	-2.93(-4.91%)
Apr 30, 2020	61.80	62.82	59.55	59.59	9,151,985	-4.59(-7.15%)
Apr 29, 2020	64.06	65.77	61.69	64.18	14,504,323	+5.52(+9.41%)
Apr 28, 2020	57.87	59.74	57.20	58.66	8,509,398	+4.20(+7.70%)
Apr 27, 2020	52.34	54.71	52.34	54.47	6,596,874	+2.80(+5.41%)
Apr 24, 2020	50.41	52.71	49.70	51.67	9,977,755	+3.26(+6.73%)
Apr 23, 2020	47.39	49.28	47.39	48.41	5,715,072	+1.00(+2.12%)
Apr 22, 2020	48.92	49.17	46.94	47.41	5,251,252	+0.33(+0.70%)
Apr 21, 2020	47.29	49.17	46.78	47.08	5,643,518	-2.49(-5.03%)
Apr 20, 2020	48.20	51.08	47.33	49.57	4,332,330	-0.70(-1.39%)
Apr 17, 2020	48.74	50.76	48.59	50.27	5,720,732	+4.25(+9.24%)
Apr 16, 2020	48.16	48.16	45.47	46.02	5,356,445	-2.38(-4.92%)
Apr 15, 2020	47.40	48.63	45.80	48.40	6,541,705	-2.52(-4.95%)
Apr 14, 2020	53.37	53.97	49.92	50.92	5,209,449	-1.07(-2.05%)
Apr 13, 2020	55.21	55.26	51.24	51.99	5,056,605	-3.32(-6.01%)
Apr 09, 2020	55.91	57.95	54.49	55.31	8,295,833	+3.12(+5.98%)
Apr 08, 2020	50.07	52.52	49.35	52.19	5,673,560	+3.51(+7.20%)
Apr 07, 2020	50.33	53.71	48.54	48.69	6,607,992	+3.21(+7.06%)
Apr 06, 2020	42.59	46.17	42.14	45.48	6,349,181	+6.58(+16.92%)
Apr 03, 2020	40.29	40.39	36.72	38.90	6,978,397	-1.53(-3.78%)
Apr 02, 2020	40.26	42.20	39.64	40.42	5,931,510	-0.69(-1.68%)
Apr 01, 2020	42.72	42.91	40.49	41.11	7,986,013	-5.28(-11.38%)
Mar 31, 2020	48.74	49.48	46.01	46.40	5,742,914	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.57	4,176,834	-1.32(-2.59%)
Mar 27, 2020	50.26	52.52	48.49	50.89	4,773,108	-2.36(-4.44%)
Mar 26, 2020	51.14	56.50	50.11	53.25	6,549,198	+5.09(+10.57%)
Mar 25, 2020	48.41	50.61	46.06	48.16	5,943,449	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.34	46.85	6,034,009	+7.40(+18.75%)
Mar 23, 2020	39.93	41.35	38.68	39.45	7,303,700	-1.97(-4.75%)
Mar 20, 2020	44.17	44.45	40.11	41.42	8,735,304	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.61	42.57	9,843,349	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.97	40.76	13,202,017	-8.85(-17.84%)
Mar 17, 2020	51.94	52.59	47.22	49.62	11,383,611	-1.41(-2.76%)
Mar 16, 2020	56.14	59.03	51.02	51.02	7,131,024	-16.00(-23.87%)
Mar 13, 2020	63.49	67.17	61.00	67.03	6,263,768	+8.48(+14.47%)
Mar 12, 2020	60.70	62.87	56.21	58.55	7,650,263	-7.17(-10.91%)
Mar 11, 2020	69.90	70.28	64.96	65.72	5,836,129	-6.38(-8.84%)
Mar 10, 2020	70.41	72.10	67.74	72.10	6,757,426	+4.86(+7.23%)
Mar 09, 2020	69.17	70.98	65.39	67.24	5,302,671	-8.48(-11.20%)
Mar 06, 2020	75.15	76.74	74.13	75.72	4,515,555	-2.57(-3.28%)
Mar 05, 2020	79.15	80.10	77.20	78.29	3,786,903	-3.91(-4.76%)
Mar 04, 2020	80.94	82.34	78.92	82.20	3,138,558	+2.68(+3.37%)
Mar 03, 2020	83.65	85.16	78.50	79.52	5,090,017	-4.65(-5.52%)