Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	126.17	127.15	123.36	124.15	2,983,421	-0.38(-0.31%)
Mar 31, 2022	127.02	129.13	124.53	124.53	3,450,876	-3.02(-2.36%)
Mar 30, 2022	128.71	130.25	126.68	127.55	2,976,692	-1.16(-0.90%)
Mar 29, 2022	129.27	130.76	128.07	128.70	2,357,855	+2.31(+1.83%)
Mar 28, 2022	128.00	128.00	124.37	126.39	2,896,727	-2.49(-1.94%)
Mar 25, 2022	129.08	129.80	127.73	128.88	2,362,301	+0.77(+0.60%)
Mar 24, 2022	128.25	128.71	126.42	128.12	1,986,101	+1.02(+0.81%)
Mar 23, 2022	129.73	130.84	126.04	127.09	2,102,753	-3.97(-3.03%)
Mar 22, 2022	129.34	133.46	128.91	131.06	3,125,436	+3.54(+2.77%)
Mar 21, 2022	131.08	131.74	126.40	127.52	4,292,277	-3.58(-2.73%)
Mar 18, 2022	127.13	131.39	127.13	131.09	6,936,471	+0.63(+0.48%)
Mar 17, 2022	125.27	130.48	124.41	130.47	3,325,173	-0.28(-0.21%)
Mar 16, 2022	129.94	133.93	127.81	130.74	3,559,750	+3.39(+2.66%)
Mar 15, 2022	126.84	129.75	126.01	127.36	3,008,225	+0.57(+0.45%)
Mar 14, 2022	126.10	129.36	125.58	126.79	3,164,306	+3.40(+2.75%)
Mar 11, 2022	124.69	126.26	122.99	123.39	2,651,017	-0.16(-0.13%)
Mar 10, 2022	122.36		120.54	123.55	3,509,255	-1.56(-1.25%)
Mar 09, 2022	125.37	128.06	124.24	125.12	3,227,821	+5.53(+4.62%)
Mar 08, 2022	119.45	124.01	116.13	119.59	3,883,026	+1.21(+1.03%)
Mar 07, 2022	125.67	125.97	118.28	118.37	5,142,394	-8.84(-6.95%)
Mar 04, 2022	128.06	128.21	124.27	127.21	4,074,657	-4.17(-3.18%)
Mar 03, 2022	134.80	135.31	129.01	131.39	4,045,649	-2.54(-1.90%)
Mar 02, 2022	134.64	136.43	131.95	133.93	3,901,691	+0.49(+0.37%)
Mar 01, 2022	144.53	144.64	132.93	133.44	4,571,107	-11.94(-8.21%)
Feb 28, 2022	141.31	145.61	140.27	145.38	3,593,165	-0.30(-0.21%)
Feb 25, 2022	141.16	146.38	143.15	145.68	2,129,102	+5.52(+3.94%)
Feb 24, 2022	135.65	140.51	133.77	140.16	3,893,797	-1.61(-1.14%)
Feb 23, 2022	145.91	146.69	141.14	141.77	3,102,529	-3.28(-2.26%)
Feb 22, 2022	145.62	147.10	143.40	145.06	2,209,741	-0.98(-0.67%)
Feb 18, 2022				146.03	0	-0.38(-0.26%)
Feb 17, 2022	149.00	149.69	145.22	146.41	2,322,088	-4.27(-2.83%)
Feb 16, 2022	149.35	152.24	149.00	150.68	1,857,403	-0.03(-0.02%)
Feb 15, 2022	148.91	151.41	148.32	150.71	2,203,711	+3.56(+2.42%)
Feb 14, 2022	148.54	149.95	146.40	147.15	2,730,335	-0.82(-0.55%)
Feb 11, 2022	148.15	152.12	146.76	147.97	3,206,721	-0.86(-0.58%)
Feb 10, 2022	149.63	151.66	148.14	148.83	3,031,999	-1.26(-0.84%)
Feb 09, 2022	148.29	151.11	148.14	150.09	2,300,155	+2.70(+1.83%)
Feb 08, 2022	145.04	147.70	144.23	147.38	3,573,151	+3.60(+2.50%)
Feb 07, 2022	142.64	145.02	142.04	143.78	2,439,645	+1.72(+1.21%)
Feb 04, 2022	140.79	143.51	140.38	142.06	2,329,597	+1.95(+1.39%)
Feb 03, 2022	140.71		139.75	140.12	2,092,696	-1.26(-0.89%)
Feb 02, 2022	141.24	142.25	138.83	141.38	2,589,246	-0.82(-0.58%)