Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	92.05	93.42	91.15	93.23	2,613,745	+1.92(+2.10%)
Mar 30, 2023	92.61	93.38	91.11	91.31	3,518,187	+0.06(+0.06%)
Mar 29, 2023	90.13	91.37	89.45	91.25	2,712,533	+2.91(+3.29%)
Mar 28, 2023	87.94	89.57	87.92	88.34	2,002,870	-0.61(-0.69%)
Mar 27, 2023	90.44	90.92	87.87	88.95	2,544,500	+1.26(+1.44%)
Mar 24, 2023	85.41	87.89	84.19	87.69	3,165,763	+0.52(+0.60%)
Mar 23, 2023	88.55	90.00	85.60	87.17	4,728,407	-1.07(-1.21%)
Mar 22, 2023	91.91	92.49	88.19	88.23	2,774,421	-3.44(-3.75%)
Mar 21, 2023	91.04	92.91	90.51	91.68	4,497,657	+4.19(+4.79%)
Mar 20, 2023	88.19	90.75	86.92	87.49	5,108,408	+0.51(+0.59%)
Mar 17, 2023	89.79	89.82	86.70	86.97	6,927,762	-3.73(-4.12%)
Mar 16, 2023	88.12	91.73	86.71	90.71	4,108,736	+0.61(+0.68%)
Mar 15, 2023	88.75	90.20	86.83	90.10	7,164,572	-3.04(-3.27%)
Mar 14, 2023	93.96	96.18	91.25	93.14	5,565,872	+2.67(+2.95%)
Mar 13, 2023	91.79	93.15	87.86	90.47	7,567,131	-4.72(-4.96%)
Mar 10, 2023	96.58	98.34	93.51	95.20	5,847,391	-2.67(-2.72%)
Mar 09, 2023	101.49	101.88	97.54	97.86	2,878,331	-3.88(-3.81%)
Mar 08, 2023	102.82	103.52	101.04	101.74	2,412,038	-0.55(-0.54%)
Mar 07, 2023	104.60	105.13	101.95	102.29	2,911,851	-2.90(-2.76%)
Mar 06, 2023	106.29	106.90	104.79	105.19	1,813,964	-1.24(-1.17%)
Mar 03, 2023	105.82	107.00	104.92	106.43	1,779,754	+1.54(+1.47%)
Mar 02, 2023	103.43	105.22	102.61	104.89	2,247,240	-0.38(-0.36%)
Mar 01, 2023	106.15	106.47	104.79	105.27	2,038,352	-0.48(-0.46%)
Feb 28, 2023	106.10	107.22	105.69	105.75	2,863,981	+0.05(+0.05%)
Feb 27, 2023	107.61	108.19	105.50	105.70	1,848,783	-0.59(-0.56%)
Feb 24, 2023	104.28	106.40	104.00	106.30	1,992,803	+0.13(+0.12%)
Feb 23, 2023	106.24	107.52	104.02	106.17	2,094,655	+0.89(+0.85%)
Feb 22, 2023	105.26	106.14	104.51	105.28	2,186,861	+0.43(+0.41%)
Feb 21, 2023	106.97	106.97	104.52	104.85	3,428,449	-2.93(-2.72%)
Feb 17, 2023	107.51	108.06	105.89	107.78	2,735,013	-0.37(-0.34%)
Feb 16, 2023	109.46	110.25	108.11	108.15	2,356,235	-2.99(-2.69%)
Feb 15, 2023	110.29	112.36	109.52	111.14	2,163,109	-0.70(-0.62%)
Feb 14, 2023	112.89	113.82	110.75	111.83	2,919,611	-1.96(-1.72%)
Feb 13, 2023	111.46	113.96	110.98	113.79	2,224,808	+1.92(+1.72%)
Feb 10, 2023	111.49	112.28	110.67	111.87	1,719,031	-0.20(-0.18%)
Feb 09, 2023	114.11	114.94	111.42	112.08	2,248,845	-1.57(-1.38%)
Feb 08, 2023	114.91	115.69	113.62	113.65	2,395,176	-2.79(-2.40%)
Feb 07, 2023	113.97	117.25	113.77	116.44	3,046,416	+2.39(+2.09%)
Feb 06, 2023	115.97	116.40	113.80	114.05	2,621,868	-3.68(-3.13%)
Feb 03, 2023	115.17	119.29	114.16	117.74	3,306,546	+0.21(+0.18%)
Feb 02, 2023	114.03	118.75	113.37	117.52	6,105,950	+5.30(+4.72%)
Feb 01, 2023	109.02	113.55	107.98	112.23	6,978,384	-2.58(-2.24%)
Jan 31, 2023	111.98	114.82	110.75	114.80	4,462,616	+3.86(+3.48%)
Jan 30, 2023	112.33	113.31	110.94	110.94	4,468,281	-2.49(-2.19%)
Jan 27, 2023	113.18	115.23	112.35	113.43	3,744,511	+1.46(+1.30%)
Jan 26, 2023	112.39	113.67	110.49	111.98	5,062,567	-0.02(-0.02%)
Jan 25, 2023	101.24	112.56	99.48	112.00	10,873,470	+9.24(+8.99%)
Jan 24, 2023	102.03	105.05	102.03	102.75	3,743,462	-0.59(-0.57%)
Jan 23, 2023	100.61	103.56	100.14	103.34	3,697,534	+2.84(+2.82%)
Jan 20, 2023	95.56	100.66	95.39	100.51	4,287,979	+6.05(+6.40%)
Jan 19, 2023	93.88	95.09	90.69	94.46	5,302,592	-3.85(-3.92%)
Jan 18, 2023	99.70	100.95	98.26	98.31	2,761,727	-1.67(-1.67%)
Jan 17, 2023	99.37	100.66	98.76	99.98	3,619,563	+0.75(+0.76%)
Jan 13, 2023	95.90	99.71	95.15	99.22	3,347,436	+1.77(+1.81%)
Jan 12, 2023	99.00	99.20	96.16	97.46	2,676,044	-0.74(-0.76%)
Jan 11, 2023	95.73	99.06	95.33	98.20	4,244,715	+3.17(+3.34%)
Jan 10, 2023	93.19	95.06	91.99	95.03	3,312,826	+1.01(+1.08%)
Jan 09, 2023	94.39	95.92	93.18	94.01	4,544,297	+0.37(+0.39%)
Jan 06, 2023	90.99	94.31	90.89	93.65	3,802,719	+2.98(+3.29%)
Jan 05, 2023	89.24	91.03	88.30	90.67	3,530,967	-1.76(-1.90%)
Jan 04, 2023	91.22	94.52	90.91	92.42	3,293,692	+2.73(+3.04%)