Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	79.26	79.59	77.90	78.04	3,065,013	-2.25(-2.81%)
May 30, 2019	81.38	81.97	79.67	80.29	1,496,513	-0.99(-1.22%)
May 29, 2019	80.17	81.39	79.55	81.28	1,738,593	+0.63(+0.78%)
May 28, 2019	82.12	82.62	80.60	80.65	2,218,904	-1.84(-2.24%)
May 24, 2019	81.67	82.59	81.54	82.50	1,275,896	+1.39(+1.71%)
May 23, 2019	82.16	82.16	80.52	81.11	1,743,327	-1.83(-2.20%)
May 22, 2019	83.30	83.75	82.93	82.93	1,229,492	-0.85(-1.02%)
May 21, 2019	83.58	83.85	83.24	83.79	2,045,834	+0.75(+0.90%)
May 20, 2019	82.16	83.50	81.79	83.04	1,606,698	+0.76(+0.93%)
May 17, 2019	81.82	83.04	81.73	82.28	1,670,495	-0.40(-0.48%)
May 16, 2019	81.67	83.21	81.51	82.68	1,794,737	+1.45(+1.79%)
May 15, 2019	80.24	81.84	79.28	81.23	2,090,683	+0.11(+0.13%)
May 14, 2019	80.19	81.83	80.06	81.12	1,752,707	+1.56(+1.96%)
May 13, 2019	80.42	80.77	79.35	79.55	2,002,191	-2.59(-3.15%)
May 10, 2019	81.47	82.49	80.26	82.14	1,484,199	+0.54(+0.66%)
May 09, 2019	80.63	81.74	79.95	81.61	2,476,699	-0.02(-0.02%)
May 08, 2019	82.49	82.92	81.58	81.63	2,413,139	-1.25(-1.51%)
May 07, 2019	83.61	83.79	82.24	82.87	2,101,724	-1.82(-2.15%)
May 06, 2019	83.28	85.12	83.13	84.69	2,439,855	-0.59(-0.69%)
May 03, 2019	84.34	85.32	84.25	85.28	1,872,798	+1.21(+1.44%)
May 02, 2019	83.83	84.38	83.37	84.07	2,279,843	+0.31(+0.37%)
May 01, 2019	83.74	84.58	83.45	83.76	2,443,618	-0.23(-0.27%)
Apr 30, 2019	84.16	84.38	82.86	83.99	2,444,123	+0.41(+0.49%)
Apr 29, 2019	84.91	85.39	83.49	83.58	2,726,089	-1.22(-1.44%)
Apr 26, 2019	82.06	85.17	82.06	84.80	4,764,118	+5.14(+6.45%)
Apr 25, 2019	79.36	80.30	79.05	79.66	2,360,327	+0.24(+0.30%)
Apr 24, 2019	79.62	80.17	79.19	79.43	1,945,155	-0.36(-0.45%)
Apr 23, 2019	79.45	80.20	79.07	79.79	1,977,375	+0.52(+0.66%)
Apr 22, 2019	79.50	79.82	78.99	79.26	1,172,509	-0.45(-0.57%)
Apr 18, 2019	79.36	79.88	79.17	79.72	1,562,654	+0.17(+0.22%)
Apr 17, 2019	79.71	79.84	78.98	79.55	2,466,221	+0.01(+0.01%)
Apr 16, 2019	79.12	79.93	78.74	79.54	2,087,190	+0.93(+1.19%)
Apr 15, 2019	79.45	79.57	78.31	78.60	1,343,351	-0.86(-1.08%)
Apr 12, 2019	79.03	80.24	78.66	79.46	1,809,354	+1.43(+1.83%)
Apr 11, 2019	77.92	78.43	77.46	78.03	1,537,355	+0.56(+0.72%)
Apr 10, 2019	77.15	77.61	76.48	77.47	1,561,968	+0.48(+0.62%)
Apr 09, 2019	77.36	77.55	76.53	76.99	1,339,695	-0.85(-1.09%)
Apr 08, 2019	77.63	77.93	77.17	77.84	2,236,234	-0.45(-0.58%)
Apr 05, 2019	78.71	78.94	77.72	78.30	1,717,615	-0.14(-0.18%)
Apr 04, 2019	77.37	78.48	77.01	78.44	2,362,260	+1.26(+1.63%)
Apr 03, 2019	77.00	77.99	76.84	77.18	3,152,908	+0.57(+0.74%)
Apr 02, 2019	76.45	77.42	76.01	76.61	2,588,715	+0.18(+0.24%)
Apr 01, 2019	74.51	76.79	74.43	76.43	3,356,210	+2.52(+3.42%)
Mar 29, 2019	73.95	74.49	73.66	73.91	3,255,622	+0.66(+0.90%)
Mar 28, 2019	72.68	73.34	72.42	73.25	1,402,111	+0.81(+1.11%)
Mar 27, 2019	72.72	73.26	72.22	72.44	2,057,916	-0.53(-0.73%)
Mar 26, 2019	72.38	72.99	71.85	72.98	1,844,290	+1.18(+1.64%)
Mar 25, 2019	72.25	72.82	70.98	71.80	2,572,587	-0.58(-0.80%)
Mar 22, 2019	74.32	74.43	72.09	72.38	3,448,274	-2.61(-3.49%)
Mar 21, 2019	74.37	75.55	73.72	74.99	2,839,987	+0.08(+0.11%)
Mar 20, 2019	76.12	76.21	74.90	74.91	2,719,950	-1.46(-1.91%)
Mar 19, 2019	77.25	77.69	76.14	76.37	2,588,669	-0.44(-0.58%)
Mar 18, 2019	76.33	77.46	76.33	76.81	2,578,560	+0.52(+0.68%)
Mar 15, 2019	75.19	76.47	75.03	76.30	3,308,565	+1.01(+1.35%)
Mar 14, 2019	75.65	75.96	75.27	75.28	1,983,887	-0.48(-0.63%)
Mar 13, 2019	75.42	76.30	75.27	75.76	1,967,200	+0.71(+0.95%)
Mar 12, 2019	75.08	76.03	74.86	75.05	2,379,919	+0.09(+0.12%)
Mar 11, 2019	74.15	75.33	74.06	74.96	3,234,702	+1.34(+1.82%)
Mar 08, 2019	72.78	73.67	72.45	73.62	2,334,144	+0.08(+0.11%)
Mar 07, 2019	74.39	74.45	73.11	73.54	3,355,214	-1.11(-1.49%)
Mar 06, 2019	74.88	75.51	74.63	74.65	1,893,707	-0.42(-0.55%)
Mar 05, 2019	75.37	75.61	73.88	75.07	2,165,169	-0.31(-0.41%)
Mar 04, 2019	76.26	76.83	74.65	75.37	3,225,708	-0.86(-1.13%)