Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	72.21	72.69	71.87	72.49	3,579,880	-0.26(-0.36%)
Jan 30, 2019	71.87	73.09	71.23	72.75	3,024,808	+1.19(+1.66%)
Jan 29, 2019	71.60	71.96	70.95	71.57	2,728,329	+0.07(+0.10%)
Jan 28, 2019	70.83	71.56	70.56	71.49	4,278,510	-0.13(-0.18%)
Jan 25, 2019	72.84	73.13	71.55	71.62	3,876,292	-0.50(-0.70%)
Jan 24, 2019	70.34	72.72	70.34	72.12	6,146,855	+1.78(+2.53%)
Jan 23, 2019	71.75	72.48	69.90	70.34	9,545,827	-4.68(-6.24%)
Jan 22, 2019	75.56	75.70	74.48	75.02	5,323,134	-1.41(-1.85%)
Jan 18, 2019	75.46	76.68	74.61	76.43	2,970,030	+1.19(+1.58%)
Jan 17, 2019	74.84	75.61	73.97	75.24	2,564,086	+0.03(+0.04%)
Jan 16, 2019	74.12	75.84	73.90	75.22	4,195,368	+1.89(+2.58%)
Jan 15, 2019	72.86	73.43	72.43	73.33	3,145,309	+0.11(+0.15%)
Jan 14, 2019	72.15	73.45	71.89	73.22	2,726,926	+0.41(+0.57%)
Jan 11, 2019	71.39	72.89	71.10	72.81	2,036,865	+0.89(+1.24%)
Jan 10, 2019	71.96	72.30	71.57	71.92	3,828,516	-0.56(-0.77%)
Jan 09, 2019	72.59	72.80	71.77	72.47	2,116,562	+0.49(+0.69%)
Jan 08, 2019	72.56	73.00	70.97	71.98	3,465,964	+0.04(+0.05%)
Jan 07, 2019	71.23	72.41	70.74	71.94	2,963,173	+0.40(+0.55%)
Jan 04, 2019	69.87	71.61	69.86	71.55	3,169,803	+3.04(+4.44%)
Jan 03, 2019	68.90	69.69	68.35	68.51	4,004,214	-0.99(-1.42%)
Jan 02, 2019	67.01	69.59	66.92	69.50	3,658,368	+1.50(+2.21%)
Dec 31, 2018	67.45	68.09	66.91	67.99	2,826,843	+0.84(+1.25%)
Dec 28, 2018	67.86	68.35	66.77	67.16	2,758,028	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.84	67.45	3,625,589	+0.52(+0.78%)
Dec 26, 2018	63.91	66.93	62.88	66.93	3,508,772	+3.27(+5.13%)
Dec 24, 2018	64.12	65.57	63.64	63.67	1,945,261	-1.45(-2.22%)
Dec 21, 2018	66.72	68.33	64.77	65.12	5,494,489	-1.89(-2.82%)
Dec 20, 2018	66.82	67.78	66.35	67.01	4,695,381	-0.16(-0.24%)
Dec 19, 2018	68.38	69.67	66.64	67.17	3,985,502	-1.39(-2.02%)
Dec 18, 2018	69.97	70.29	67.72	68.55	3,941,758	-0.63(-0.91%)
Dec 17, 2018	70.44	70.93	68.78	69.18	5,087,086	-1.64(-2.31%)
Dec 14, 2018	71.57	73.07	70.64	70.82	4,066,060	-1.49(-2.06%)
Dec 13, 2018	73.84	74.11	71.97	72.31	2,514,107	-1.48(-2.01%)
Dec 12, 2018	74.26	74.95	73.51	73.80	2,391,568	+0.61(+0.84%)
Dec 11, 2018	75.22	75.42	72.76	73.18	2,390,804	-0.98(-1.32%)
Dec 10, 2018	74.76	74.89	72.25	74.17	3,595,867	-0.20(-0.27%)
Dec 07, 2018	76.05	77.03	73.66	74.36	2,958,135	-1.75(-2.29%)
Dec 06, 2018	74.82	76.17	73.63	76.11	4,336,301	-0.25(-0.33%)
Dec 04, 2018	81.06	81.13	75.84	76.36	4,021,592	-5.02(-6.17%)
Dec 03, 2018	81.56	82.40	80.17	81.38	2,567,363	+0.71(+0.88%)
Nov 30, 2018	79.62	80.84	79.53	80.67	2,766,255	+0.73(+0.91%)
Nov 29, 2018	80.58	80.89	79.55	79.94	2,320,495	-1.39(-1.70%)
Nov 28, 2018	79.63	81.33	78.84	81.33	2,642,315	+2.00(+2.52%)
Nov 27, 2018	78.98	79.71	78.69	79.33	2,007,777	+0.20(+0.25%)
Nov 26, 2018	78.13	79.46	77.91	79.13	2,981,525	+2.10(+2.73%)
Nov 23, 2018	77.13	77.79	76.75	77.03	803,762	-0.73(-0.94%)
Nov 21, 2018		77.75	77.75	77.75	0	+0.39(+0.50%)
Nov 20, 2018	78.47	78.58	76.92	77.37	3,102,148	-1.55(-1.96%)
Nov 19, 2018	79.09	79.33	78.11	78.91	2,416,296	+0.08(+0.10%)
Nov 16, 2018	79.63	79.85	78.64	78.83	3,912,867	-1.37(-1.70%)
Nov 15, 2018	79.37	80.49	78.73	80.20	3,192,860	+0.22(+0.27%)
Nov 14, 2018	81.65	82.25	79.16	79.99	2,679,612	-0.88(-1.09%)
Nov 13, 2018	80.58	81.82	80.35	80.87	2,252,630	+0.70(+0.88%)
Nov 12, 2018	81.36	81.76	79.99	80.17	1,945,287	-1.15(-1.42%)
Nov 09, 2018	81.20	81.85	80.84	81.32	1,951,375	-0.41(-0.51%)
Nov 08, 2018	80.87	82.29	80.78	81.73	2,017,029	+0.65(+0.80%)
Nov 07, 2018	80.37	81.22	79.33	81.08	2,284,016	+1.22(+1.52%)
Nov 06, 2018	78.67	80.10	78.49	79.86	3,232,454	+1.01(+1.28%)
Nov 05, 2018	78.53	79.35	78.53	78.85	4,652,806	+0.70(+0.89%)
Nov 02, 2018	79.97	80.46	77.79	78.15	4,882,834	-1.82(-2.27%)