Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	143.60	145.03	143.54	144.54	2,817,139	+0.50(+0.35%)
Jun 29, 2021	147.04	147.93	143.72	144.03	2,302,098	-1.73(-1.19%)
Jun 28, 2021	148.95	149.51	145.10	145.76	2,882,161	-3.73(-2.49%)
Jun 25, 2021	150.00	151.37	149.30	149.49	4,536,091	+2.26(+1.54%)
Jun 24, 2021	147.25	147.79	145.20	147.23	2,223,610	+1.12(+0.77%)
Jun 23, 2021	145.40	147.27	144.86	146.11	2,174,918	+1.38(+0.96%)
Jun 22, 2021	144.17	145.68	142.82	144.72	2,529,896	+0.00(+0.00%)
Jun 21, 2021	141.60	144.82	141.29	144.72	3,076,484	+4.55(+3.25%)
Jun 18, 2021	139.78	140.57	137.84	140.17	8,972,859	-3.30(-2.30%)
Jun 17, 2021	152.74	152.85	141.49	143.47	4,667,224	-8.08(-5.33%)
Jun 16, 2021	150.84	152.59	149.30	151.55	3,361,425	+0.08(+0.06%)
Jun 15, 2021	148.92	152.02	148.30	151.47	2,985,469	+3.18(+2.14%)
Jun 14, 2021	149.87	150.25	146.85	148.29	3,609,795	-1.81(-1.21%)
Jun 11, 2021	148.75	150.14	148.66	150.11	4,095,616	+1.78(+1.20%)
Jun 10, 2021	152.29	153.10	148.19	148.32	3,971,256	-1.74(-1.16%)
Jun 09, 2021	151.93	151.94	148.84	150.06	3,535,433	-1.99(-1.31%)
Jun 08, 2021	152.02	153.09	150.47	152.05	3,760,400	-0.77(-0.50%)
Jun 07, 2021	152.77	154.46	151.92	152.82	3,450,298	-2.53(-1.63%)
Jun 04, 2021	156.83	156.97	154.20	155.35	3,089,392	-0.03(-0.02%)
Jun 03, 2021	154.23	156.36	153.53	155.38	2,690,277	+0.35(+0.22%)
Jun 02, 2021	156.04	156.41	154.14	155.03	3,317,196	-0.31(-0.20%)
Jun 01, 2021	153.16	155.69	152.99	155.34	4,482,247	+5.11(+3.40%)
May 28, 2021	151.21	151.59	148.77	150.23	3,602,228	-0.94(-0.62%)
May 27, 2021	151.23	152.07	149.82	151.17	3,733,721	+1.82(+1.22%)
May 26, 2021	148.86	149.97	147.61	149.35	3,364,320	+1.51(+1.02%)
May 25, 2021	150.87	151.82	147.75	147.84	2,858,021	-2.35(-1.57%)
May 24, 2021	149.49	151.07	148.88	150.19	2,234,350	+1.58(+1.06%)
May 21, 2021	148.18	151.68	148.00	148.61	3,801,475	+1.16(+0.79%)
May 20, 2021	147.29	148.57	145.42	147.45	3,096,690	+0.62(+0.42%)
May 19, 2021	144.00	147.01	142.83	146.84	3,530,576	+0.22(+0.15%)
May 18, 2021	148.84	150.29	146.54	146.61	2,405,651	-2.79(-1.87%)
May 17, 2021	147.66	149.95	147.23	149.41	2,386,126	+1.67(+1.13%)
May 14, 2021	146.68	148.81	146.52	147.73	3,056,365	+2.07(+1.42%)
May 13, 2021	141.88	146.52	141.66	145.66	3,168,389	+3.09(+2.17%)
May 12, 2021	145.29	146.11	141.94	142.56	3,538,742	-1.67(-1.16%)
May 11, 2021	144.27	146.25	142.84	144.23	4,648,263	-2.44(-1.66%)
May 10, 2021	148.31	149.46	146.60	146.67	3,539,088	-0.31(-0.21%)
May 07, 2021	143.23	147.23	142.81	146.98	2,662,009	+1.18(+0.81%)
May 06, 2021	144.46	145.86	142.14	145.80	3,931,623	+2.65(+1.85%)
May 05, 2021	142.43	143.96	141.15	143.15	3,348,062	+1.47(+1.04%)
May 04, 2021	138.76	142.01	137.75	141.68	4,535,735	+1.96(+1.40%)
May 03, 2021	140.79	141.51	138.43	139.72	2,828,828	+0.78(+0.56%)
Apr 30, 2021	138.05	139.81	137.72	138.94	4,095,919	-0.14(-0.10%)
Apr 29, 2021	136.08	139.49	135.80	139.08	3,593,977	+4.54(+3.37%)
Apr 28, 2021	133.27	137.04	132.34	134.54	4,937,691	+5.04(+3.89%)
Apr 27, 2021	129.18	130.05	128.65	129.50	3,740,169	+0.61(+0.48%)
Apr 26, 2021	127.68	130.42	127.50	128.88	2,327,675	+2.43(+1.92%)
Apr 23, 2021	123.57	126.96	122.44	126.45	2,715,949	+2.50(+2.02%)
Apr 22, 2021	124.47	125.57	123.23	123.95	2,473,492	+0.08(+0.07%)
Apr 21, 2021	121.45	124.34	119.11	123.87	3,256,574	+1.31(+1.07%)
Apr 20, 2021	125.20	125.41	121.14	122.56	2,638,525	-3.64(-2.89%)
Apr 19, 2021	126.67	126.99	124.78	126.20	2,557,895	-1.18(-0.93%)
Apr 16, 2021	126.79	128.38	126.06	127.38	3,099,649	+1.69(+1.34%)
Apr 15, 2021	126.81	126.82	123.81	125.70	3,683,112	-0.84(-0.66%)
Apr 14, 2021	123.52	127.17	123.32	126.53	3,137,822	+2.89(+2.34%)
Apr 13, 2021	124.54	124.70	122.44	123.64	2,506,095	-1.46(-1.17%)
Apr 12, 2021	124.62	125.47	123.83	125.11	2,558,329	+0.06(+0.05%)
Apr 09, 2021	124.89	125.30	123.40	125.04	2,260,894	+1.34(+1.08%)
Apr 08, 2021	122.44	124.25	121.05	123.70	2,353,627	-0.22(-0.18%)
Apr 07, 2021	124.04	125.21	123.48	123.92	1,937,170	+0.88(+0.71%)
Apr 06, 2021	123.11	123.93	122.14	123.05	2,429,831	-0.53(-0.43%)
Apr 05, 2021	122.42	124.64	122.09	123.58	2,771,593	+2.63(+2.17%)