Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	98.21	101.11	96.85	99.35	2,284,054	-1.35(-1.34%)
Jun 29, 2022	102.89	103.00	100.45	100.70	2,557,723	-2.78(-2.68%)
Jun 28, 2022	106.39	108.10	103.16	103.48	1,775,256	-1.03(-0.99%)
Jun 27, 2022	106.08	106.08	103.93	104.51	2,294,071	-0.47(-0.44%)
Jun 24, 2022	100.53	106.51	100.42	104.97	4,251,256	+5.61(+5.64%)
Jun 23, 2022	100.43	100.75	97.61	99.37	2,607,448	-1.35(-1.34%)
Jun 22, 2022	99.83	101.79	99.47	100.72	2,423,889	-0.79(-0.78%)
Jun 21, 2022	105.55	106.14	100.47	101.51	3,059,675	-0.76(-0.75%)
Jun 17, 2022	99.41	103.21	98.29	102.28	10,499,865	+4.91(+5.04%)
Jun 16, 2022	99.96	100.06	93.96	97.36	5,192,894	-5.78(-5.60%)
Jun 15, 2022	103.66	104.49	100.79	103.14	3,231,769	+1.52(+1.49%)
Jun 14, 2022	103.08	103.50	100.64	101.63	2,154,277	-0.41(-0.40%)
Jun 13, 2022	103.94	105.75	101.34	102.04	4,666,664	-5.31(-4.95%)
Jun 10, 2022	110.46	111.74	106.26	107.35	3,963,587	-6.45(-5.66%)
Jun 09, 2022	119.07	119.24	113.70	113.79	3,000,649	-5.56(-4.66%)
Jun 08, 2022	120.72	122.00	118.55	119.35	2,143,048	-2.92(-2.39%)
Jun 07, 2022	118.69	122.63	118.40	122.27	2,007,652	+2.43(+2.03%)
Jun 06, 2022	119.44	121.44	117.75	119.84	1,843,846	+1.55(+1.31%)
Jun 03, 2022	119.08	119.90	117.84	118.28	2,001,667	-2.21(-1.84%)
Jun 02, 2022	119.89	121.09	118.03	120.50	2,171,301	+1.34(+1.13%)
Jun 01, 2022	121.82	122.56	117.69	119.15	2,517,086	-2.77(-2.27%)
May 31, 2022	119.15	122.96	118.91	121.92	3,933,358	+1.34(+1.11%)
May 27, 2022	118.70	120.58	118.64	120.58	1,982,822	+1.95(+1.65%)
May 26, 2022	116.29	119.46	116.29	118.63	1,990,734	+4.00(+3.49%)
May 25, 2022	110.95	115.48	110.54	114.63	2,070,197	+3.23(+2.90%)
May 24, 2022	111.74	112.55	108.46	111.40	2,693,664	-1.88(-1.66%)
May 23, 2022	111.15	114.35	110.57	113.28	2,352,857	+4.86(+4.49%)
May 20, 2022	109.75	110.41	105.16	108.42	2,712,436	+0.35(+0.33%)
May 19, 2022	107.23	109.61	107.01	108.06	2,631,052	-1.01(-0.93%)
May 18, 2022	112.63	113.33	108.73	109.07	3,085,793	-5.74(-5.00%)
May 17, 2022	112.33	115.36	111.48	114.81	3,086,923	+6.14(+5.65%)
May 16, 2022	110.45	111.40	107.44	108.67	2,545,855	-2.37(-2.14%)
May 13, 2022	110.29	112.87	109.90	111.05	3,217,201	+2.77(+2.56%)
May 12, 2022	110.03	111.81	105.83	108.27	4,164,547	-5.16(-4.55%)
May 11, 2022	115.02	118.17	113.25	113.43	2,936,778	-1.37(-1.19%)
May 10, 2022	117.49	118.55	111.44	114.80	3,143,985	-2.08(-1.78%)
May 09, 2022	118.36	119.95	116.02	116.88	3,006,356	-3.62(-3.01%)
May 06, 2022	123.16	123.58	119.22	120.50	2,566,337	-3.12(-2.52%)
May 05, 2022	125.20	126.54	122.38	123.62	2,746,442	-3.77(-2.96%)
May 04, 2022	122.09	127.54	121.61	127.39	2,389,491	+5.36(+4.39%)
May 03, 2022	120.94	123.58	119.76	122.03	2,209,809	+1.91(+1.59%)
May 02, 2022	119.08	120.32	117.38	120.12	2,389,334	+1.92(+1.62%)
Apr 29, 2022	122.22	124.25	117.96	118.20	2,967,380	-4.52(-3.68%)
Apr 28, 2022	119.29	123.79	118.69	122.72	3,442,576	+4.77(+4.05%)
Apr 27, 2022	114.75	120.04	113.71	117.95	5,761,713	-7.47(-5.96%)
Apr 26, 2022	126.75	129.27	125.34	125.42	2,913,369	-4.01(-3.10%)
Apr 25, 2022	127.02	129.80	124.49	129.43	2,713,465	+1.12(+0.87%)
Apr 22, 2022	132.05	132.32	128.12	128.31	2,666,752	-4.46(-3.36%)
Apr 21, 2022	135.76	137.28	132.44	132.77	2,029,679	-1.77(-1.32%)
Apr 20, 2022	135.38	136.81	133.79	134.55	2,146,240	+0.25(+0.18%)
Apr 19, 2022	130.98	135.02	130.98	134.30	3,288,551	+3.43(+2.62%)
Apr 18, 2022	125.42	131.97	125.20	130.88	2,879,541	+5.11(+4.06%)
Apr 14, 2022	125.90	127.54	125.37	125.76	2,413,375	-0.03(-0.02%)
Apr 13, 2022	123.76	126.12	123.60	125.79	1,796,595	+0.37(+0.30%)
Apr 12, 2022	124.17	128.05	123.90	125.42	2,136,077	+0.95(+0.76%)
Apr 11, 2022	125.16	127.05	124.20	124.47	1,958,902	-0.50(-0.40%)
Apr 08, 2022	123.69	125.81	123.00	124.98	2,738,303	+2.32(+1.89%)
Apr 07, 2022	123.34	125.91	120.30	122.65	4,986,522	+0.03(+0.02%)
Apr 06, 2022	123.52	124.29	122.05	122.62	3,806,587	-1.08(-0.87%)
Apr 05, 2022	124.20	125.53	123.37	123.70	2,460,172	-1.19(-0.95%)
Apr 04, 2022	124.23	126.02	122.58	124.89	2,351,244	+0.74(+0.60%)