Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	130.34	132.50	127.78	127.78	3,363,011	-3.10(-2.37%)
Mar 30, 2022	132.08	133.65	129.99	130.88	2,900,900	-1.19(-0.90%)
Mar 29, 2022	132.65	134.18	131.41	132.07	2,297,819	+2.38(+1.83%)
Mar 28, 2022	131.35	131.35	127.62	129.69	2,822,971	-2.56(-1.94%)
Mar 25, 2022	132.46	133.19	131.06	132.25	2,302,152	+0.79(+0.60%)
Mar 24, 2022	131.60	132.08	129.72	131.46	1,935,531	+1.05(+0.81%)
Mar 23, 2022	133.12	134.26	129.33	130.41	2,049,213	-4.07(-3.03%)
Mar 22, 2022	132.72	136.94	132.28	134.48	3,045,857	+3.63(+2.77%)
Mar 21, 2022	134.51	135.18	129.70	130.85	4,182,988	-3.67(-2.73%)
Mar 18, 2022	130.45	134.82	130.45	134.52	6,759,856	+0.64(+0.48%)
Mar 17, 2022	128.54	133.89	127.66	133.88	3,240,508	-0.28(-0.21%)
Mar 16, 2022	133.33	137.43	131.15	134.16	3,469,113	+3.47(+2.66%)
Mar 15, 2022	130.16	133.14	129.31	130.68	2,931,630	+0.58(+0.45%)
Mar 14, 2022	129.40	132.74	128.86	130.10	3,083,737	+3.48(+2.75%)
Mar 11, 2022	127.95	129.56	126.21	126.62	2,583,517	-0.17(-0.13%)
Mar 10, 2022	125.56		123.69	126.78	3,419,903	-1.61(-1.25%)
Mar 09, 2022	128.65	131.40	127.48	128.39	3,145,635	+5.67(+4.62%)
Mar 08, 2022	122.57	127.25	119.16	122.71	3,784,157	+1.25(+1.03%)
Mar 07, 2022	128.95	129.26	121.37	121.47	5,011,459	-9.07(-6.95%)
Mar 04, 2022	131.40	131.56	127.52	130.54	3,970,909	-4.28(-3.18%)
Mar 03, 2022	138.32	138.85	132.38	134.82	3,942,640	-2.61(-1.90%)
Mar 02, 2022	138.16	140.00	135.40	137.43	3,802,347	+0.51(+0.37%)