Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	88.28	89.79	88.02	89.68	2,141,030	+0.28(+0.31%)
Dec 29, 2022	86.94	89.54	86.75	89.40	1,804,260	+2.87(+3.31%)
Dec 28, 2022	87.86	88.70	86.38	86.54	2,313,215	-1.01(-1.16%)
Dec 27, 2022	87.63	88.21	86.74	87.55	1,867,332	+0.06(+0.07%)
Dec 23, 2022	86.64	87.56	85.97	87.49	1,972,113	+1.16(+1.34%)
Dec 22, 2022	85.33	86.34	84.14	86.33	4,770,509	-0.22(-0.26%)
Dec 21, 2022	86.18	87.16	85.78	86.56	4,761,468	+1.28(+1.50%)
Dec 20, 2022	84.67	85.81	84.23	85.27	4,319,226	+0.50(+0.59%)
Dec 19, 2022	86.66	87.29	83.91	84.77	5,363,783	-2.15(-2.47%)
Dec 16, 2022	88.51	89.52	86.07	86.92	6,975,255	-3.62(-4.00%)
Dec 15, 2022	91.63	92.12	89.04	90.54	3,508,699	-2.65(-2.85%)
Dec 14, 2022	94.78	95.79	91.82	93.19	3,470,594	-2.18(-2.29%)
Dec 13, 2022	97.74	99.58	94.41	95.37	3,536,995	+1.29(+1.37%)
Dec 12, 2022	91.58	94.65	90.91	94.08	2,912,016	+3.00(+3.29%)
Dec 09, 2022	89.82	92.04	89.82	91.08	2,065,626	+0.80(+0.89%)
Dec 08, 2022	90.48	91.16	89.24	90.28	2,887,857	+0.34(+0.38%)
Dec 07, 2022	90.15	91.62	89.45	89.94	3,020,460	-0.77(-0.85%)
Dec 06, 2022	91.75	93.31	89.49	90.71	3,533,439	-0.96(-1.04%)
Dec 05, 2022	92.93	93.47	90.77	91.67	3,588,979	-2.58(-2.73%)
Dec 02, 2022	94.69	96.71	94.06	94.24	3,022,164	-1.57(-1.64%)
Dec 01, 2022	96.50	98.47	94.99	95.82	2,438,578	-3.78(-3.80%)
Nov 30, 2022	98.55	99.72	95.03	99.60	3,275,016	+1.12(+1.14%)
Nov 29, 2022	96.29	98.56	95.78	98.48	1,544,513	+2.41(+2.51%)
Nov 28, 2022	96.59	97.70	95.63	96.07	1,687,602	-2.06(-2.10%)
Nov 25, 2022	97.57	98.35	97.34	98.13	610,743	+0.09(+0.09%)
Nov 23, 2022	97.52	98.40	96.62	98.05	1,331,356	+0.08(+0.08%)
Nov 22, 2022	98.49	99.88	97.49	97.97	2,017,818	+0.23(+0.24%)
Nov 21, 2022	94.73	97.83	94.59	97.74	2,308,662	+2.27(+2.37%)
Nov 18, 2022	97.57	98.01	94.75	95.47	2,874,736	-0.46(-0.48%)
Nov 17, 2022	96.16	96.48	94.11	95.93	3,031,756	-2.24(-2.28%)
Nov 16, 2022	100.29	100.55	96.63	98.17	3,581,945	-1.74(-1.74%)
Nov 15, 2022	105.64	106.26	99.70	99.91	6,075,439	-7.73(-7.18%)
Nov 14, 2022	110.36	111.45	107.51	107.64	3,210,140	-4.52(-4.03%)
Nov 11, 2022	110.78	114.22	110.22	112.15	4,640,011	+2.73(+2.49%)
Nov 10, 2022	102.79	110.09	102.79	109.42	3,901,575	+12.11(+12.44%)
Nov 09, 2022	100.05	100.05	97.24	97.31	1,825,669	-3.90(-3.86%)
Nov 08, 2022	100.45	102.05	99.72	101.22	1,878,751	+0.77(+0.76%)
Nov 07, 2022	99.49	100.50	97.67	100.45	2,557,154	+2.12(+2.16%)
Nov 04, 2022	96.58	98.51	96.08	98.33	2,399,656	+3.56(+3.75%)
Nov 03, 2022	96.82	96.96	94.32	94.77	2,734,643	-4.21(-4.25%)
Nov 02, 2022	101.97		98.76	98.98	2,729,774	-3.45(-3.37%)
Nov 01, 2022	103.09	103.89	101.65	102.43	1,988,994	+0.76(+0.75%)
Oct 31, 2022	101.72	102.70	100.75	101.68	3,010,202	-1.04(-1.01%)
Oct 28, 2022	94.94	103.02	94.47	102.71	4,591,427	+4.77(+4.87%)
Oct 27, 2022	98.91	99.77	97.37	97.95	3,616,914	+0.20(+0.21%)
Oct 26, 2022	97.53	99.31	97.49	97.74	2,285,610	+0.33(+0.33%)
Oct 25, 2022	93.24	98.15	93.24	97.42	2,887,626	+3.86(+4.12%)
Oct 24, 2022	93.57	94.46	92.48	93.56	2,957,887	+1.26(+1.36%)
Oct 21, 2022	90.74	92.31	89.13	92.31	3,747,111	+1.22(+1.34%)
Oct 20, 2022	91.30	93.71	90.47	91.09	3,686,131	-0.24(-0.26%)
Oct 19, 2022	92.71	93.86	90.70	91.33	3,056,375	-4.18(-4.38%)
Oct 18, 2022	95.90	96.30	94.03	95.51	2,408,061	+2.03(+2.17%)
Oct 17, 2022	94.21	94.80	92.44	93.48	1,957,647	+1.99(+2.18%)
Oct 14, 2022	94.87	95.51	91.37	91.48	2,988,894	-2.33(-2.48%)
Oct 13, 2022	88.95	94.22	86.99	93.81	2,926,622	+4.15(+4.63%)
Oct 12, 2022	90.02	90.94	89.17	89.66	1,939,423	-0.26(-0.29%)
Oct 11, 2022	88.56	91.87	88.41	89.92	2,593,095	+0.68(+0.76%)
Oct 10, 2022	90.68	91.22	88.89	89.24	1,790,935	-0.79(-0.87%)
Oct 07, 2022	91.39	91.92	89.50	90.02	3,084,520	-2.74(-2.96%)
Oct 06, 2022	93.72	94.43	92.19	92.77	2,400,447	-2.12(-2.23%)
Oct 05, 2022	93.45	95.35	92.89	94.89	2,622,448	-0.89(-0.93%)
Oct 04, 2022	93.73	95.87	93.73	95.78	3,300,780	+4.12(+4.50%)