Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.52	75.82	74.05	75.55	5,091,388	+1.19(+1.60%)
Feb 27, 2019	72.96	74.42	72.77	74.36	2,960,697	+1.23(+1.68%)
Feb 26, 2019	73.37	73.83	72.54	73.13	2,967,586	-0.47(-0.64%)
Feb 25, 2019	74.12	74.70	73.57	73.60	2,781,357	+0.20(+0.27%)
Feb 22, 2019	74.19	74.52	73.24	73.40	2,319,189	-0.79(-1.06%)
Feb 21, 2019	75.01	75.01	73.78	74.19	1,921,417	-0.59(-0.79%)
Feb 20, 2019	74.50	74.87	73.96	74.78	2,397,746	+0.47(+0.63%)
Feb 19, 2019	73.72	74.65	73.35	74.31	3,266,076	+0.57(+0.77%)
Feb 15, 2019	72.56	73.86	72.37	73.74	2,991,881	+1.77(+2.46%)
Feb 14, 2019	71.82	72.74	70.98	71.97	2,309,588	-0.34(-0.48%)
Feb 13, 2019	72.39	72.90	72.09	72.31	2,002,087	+0.18(+0.25%)
Feb 12, 2019	71.25	72.61	71.20	72.13	2,336,416	+1.58(+2.24%)
Feb 11, 2019	70.58	70.87	70.28	70.55	2,930,636	+0.19(+0.27%)
Feb 08, 2019	70.43	71.04	69.44	70.36	3,526,074	-0.72(-1.02%)
Feb 07, 2019	71.87	71.98	70.48	71.08	3,774,572	-1.00(-1.39%)
Feb 06, 2019	72.56	73.03	71.58	72.08	3,950,243	-0.65(-0.89%)
Feb 05, 2019	73.36	73.39	72.40	72.73	2,563,570	-0.48(-0.65%)
Feb 04, 2019	72.72	73.41	72.22	73.20	3,643,562	+0.46(+0.63%)
Feb 01, 2019	72.80	73.16	72.34	72.74	2,711,239	+0.26(+0.36%)
Jan 31, 2019	72.20	72.68	71.86	72.48	3,580,338	-0.26(-0.36%)
Jan 30, 2019	71.86	73.08	71.22	72.74	3,025,195	+1.19(+1.66%)
Jan 29, 2019	71.59	71.95	70.94	71.56	2,728,678	+0.07(+0.10%)
Jan 28, 2019	70.82	71.55	70.55	71.48	4,279,058	-0.13(-0.18%)
Jan 25, 2019	72.83	73.12	71.54	71.61	3,876,788	-0.50(-0.70%)
Jan 24, 2019	70.33	72.71	70.33	72.11	6,147,641	+1.78(+2.53%)
Jan 23, 2019	71.75	72.47	69.89	70.33	9,547,048	-4.68(-6.24%)
Jan 22, 2019	75.55	75.69	74.47	75.01	5,323,815	-1.41(-1.85%)
Jan 18, 2019	75.45	76.67	74.60	76.42	2,970,410	+1.19(+1.58%)
Jan 17, 2019	74.83	75.60	73.96	75.24	2,564,414	+0.03(+0.04%)
Jan 16, 2019	74.11	75.83	73.90	75.21	4,195,905	+1.89(+2.58%)
Jan 15, 2019	72.85	73.42	72.42	73.32	3,145,712	+0.11(+0.15%)
Jan 14, 2019	72.14	73.44	71.88	73.21	2,727,275	+0.41(+0.57%)
Jan 11, 2019	71.39	72.88	71.09	72.80	2,037,126	+0.89(+1.24%)
Jan 10, 2019	71.95	72.29	71.57	71.91	3,829,006	-0.56(-0.77%)
Jan 09, 2019	72.58	72.79	71.76	72.47	2,116,833	+0.49(+0.69%)
Jan 08, 2019	72.55	73.00	70.96	71.97	3,466,407	+0.04(+0.05%)
Jan 07, 2019	71.22	72.40	70.73	71.93	2,963,552	+0.40(+0.55%)
Jan 04, 2019	69.87	71.60	69.85	71.54	3,170,209	+3.04(+4.44%)
Jan 03, 2019	68.89	69.68	68.34	68.50	4,004,726	-0.99(-1.42%)
Jan 02, 2019	67.00	69.58	66.91	69.49	3,658,836	+1.50(+2.21%)
Dec 31, 2018	67.45	68.08	66.90	67.99	2,827,204	+0.84(+1.25%)
Dec 28, 2018	67.85	68.35	66.76	67.15	2,758,381	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.83	67.45	3,626,053	+0.52(+0.78%)
Dec 26, 2018	63.90	66.92	62.87	66.92	3,509,221	+3.26(+5.13%)
Dec 24, 2018	64.11	65.56	63.63	63.66	1,945,510	-1.45(-2.22%)
Dec 21, 2018	66.71	68.32	64.76	65.11	5,495,193	-1.89(-2.82%)
Dec 20, 2018	66.81	67.77	66.34	67.00	4,695,981	-0.16(-0.24%)
Dec 19, 2018	68.37	69.66	66.63	67.16	3,986,012	-1.39(-2.02%)
Dec 18, 2018	69.96	70.28	67.72	68.54	3,942,262	-0.63(-0.91%)
Dec 17, 2018	70.43	70.92	68.77	69.17	5,087,737	-1.64(-2.31%)
Dec 14, 2018	71.57	73.06	70.63	70.81	4,066,580	-1.49(-2.06%)
Dec 13, 2018	73.83	74.10	71.96	72.30	2,514,428	-1.48(-2.01%)
Dec 12, 2018	74.25	74.94	73.50	73.79	2,391,874	+0.61(+0.84%)
Dec 11, 2018	75.21	75.42	72.75	73.18	2,391,110	-0.98(-1.32%)
Dec 10, 2018	74.75	74.88	72.24	74.16	3,596,327	-0.20(-0.27%)
Dec 07, 2018	76.04	77.03	73.65	74.35	2,958,513	-1.74(-2.29%)
Dec 06, 2018	74.81	76.16	73.62	76.10	4,336,856	-0.25(-0.33%)
Dec 04, 2018	81.05	81.12	75.83	76.35	4,022,106	-5.02(-6.17%)