Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.09	130.77	128.94	129.41	1,403,323	-0.89(-0.68%)
Dec 28, 2023	129.42	130.55	129.09	130.30	1,213,882	+0.86(+0.66%)
Dec 27, 2023	129.23	129.57	128.31	129.44	1,017,008	+0.41(+0.32%)
Dec 26, 2023	128.05	129.12	127.55	129.03	875,409	+0.98(+0.76%)
Dec 22, 2023	128.45	129.65	127.51	128.05	1,389,602	+0.10(+0.08%)
Dec 21, 2023	127.21	128.93	126.95	127.95	3,245,721	+1.89(+1.50%)
Dec 20, 2023	129.96	130.42	126.06	126.06	2,816,855	-3.74(-2.88%)
Dec 19, 2023	127.88	130.34	127.53	129.81	2,698,409	+1.52(+1.18%)
Dec 18, 2023	128.38	129.16	127.91	128.29	2,665,483	+0.30(+0.23%)
Dec 15, 2023	126.70	128.26	125.84	127.99	5,085,061	+0.47(+0.37%)
Dec 14, 2023	125.12	128.45	125.03	127.52	6,459,648	+4.06(+3.29%)
Dec 13, 2023	119.42	123.58	118.50	123.46	3,922,329	+4.74(+3.99%)
Dec 12, 2023	116.97	119.48	116.97	118.72	3,714,581	+1.46(+1.25%)
Dec 11, 2023	116.19	118.11	115.60	117.26	3,179,683	+0.71(+0.61%)
Dec 08, 2023	113.99	117.00	113.39	116.55	3,064,894	+2.67(+2.35%)
Dec 07, 2023	112.57	114.42	111.94	113.88	3,723,530	+1.59(+1.42%)
Dec 06, 2023	115.74	116.55	112.01	112.29	2,512,786	-1.53(-1.34%)
Dec 05, 2023	112.95	114.79	112.19	113.82	3,619,547	+0.38(+0.33%)
Dec 04, 2023	111.52	114.51	111.17	113.44	3,641,483	+1.00(+0.89%)
Dec 01, 2023	109.89	113.64	109.89	112.44	3,467,464	+2.24(+2.03%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)
Nov 01, 2023	99.75	99.82	97.51	98.39	2,226,884	-1.00(-1.01%)
Oct 31, 2023	98.99	99.93	97.95	99.40	2,669,168	+0.74(+0.75%)
Oct 30, 2023	96.78	99.37	96.58	98.66	3,998,407	+2.75(+2.86%)
Oct 27, 2023	94.69	97.90	94.36	95.91	6,658,618	+8.08(+9.19%)
Oct 26, 2023	87.74	89.39	87.41	87.84	3,616,683	+0.53(+0.61%)
Oct 25, 2023	86.94	88.44	86.58	87.31	2,414,663	-0.23(-0.26%)
Oct 24, 2023	89.01	89.61	87.17	87.53	2,647,087	-1.16(-1.31%)
Oct 23, 2023	88.38	90.05	87.83	88.69	1,869,423	+0.15(+0.17%)
Oct 20, 2023	90.67	91.12	88.06	88.54	2,531,033	-2.42(-2.66%)
Oct 19, 2023	92.74	93.40	90.58	90.97	3,546,414	-3.17(-3.37%)
Oct 18, 2023	95.22	95.75	93.80	94.14	1,605,154	-2.07(-2.15%)
Oct 17, 2023	94.12	97.40	94.12	96.21	2,153,882	+0.87(+0.92%)
Oct 16, 2023	94.61	95.69	93.75	95.33	1,676,829	+1.91(+2.05%)
Oct 13, 2023	95.87	96.39	92.80	93.42	2,288,917	-1.68(-1.76%)
Oct 12, 2023	95.88	96.05	93.65	95.10	1,882,182	-0.21(-0.22%)
Oct 11, 2023	95.19	96.75	94.06	95.30	1,515,150	+0.14(+0.14%)
Oct 10, 2023	93.45	96.45	93.45	95.17	2,514,978	+2.60(+2.81%)
Oct 09, 2023	90.86	93.11	90.64	92.57	2,286,679	+0.78(+0.84%)
Oct 06, 2023	89.64	92.69	89.32	91.79	2,359,022	+1.40(+1.55%)
Oct 05, 2023	90.13	90.79	89.18	90.39	2,319,245	-0.49(-0.54%)
Oct 04, 2023	91.54	91.84	90.07	90.88	2,566,485	-0.43(-0.47%)
Oct 03, 2023	92.31	92.75	90.80	91.31	2,233,585	-2.03(-2.18%)