Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	83.37	83.84	82.93	83.04	1,922,759	-0.33(-0.39%)
Sep 27, 2019	83.79	84.21	82.84	83.37	1,486,790	+0.19(+0.23%)
Sep 26, 2019	83.45	83.92	82.88	83.18	1,793,017	-0.15(-0.18%)
Sep 25, 2019	83.28	83.93	82.36	83.33	2,327,616	-0.05(-0.07%)
Sep 24, 2019	85.09	85.18	82.99	83.38	3,737,365	-1.37(-1.62%)
Sep 23, 2019	84.04	85.05	83.72	84.75	1,974,835	+0.10(+0.12%)
Sep 20, 2019	85.19	85.97	84.64	84.65	3,114,251	-0.48(-0.57%)
Sep 19, 2019	85.67	86.47	85.12	85.13	1,506,589	-0.58(-0.67%)
Sep 18, 2019	85.29	86.04	84.44	85.71	1,591,348	+0.06(+0.07%)
Sep 17, 2019	85.91	85.97	84.68	85.65	2,071,906	-0.47(-0.54%)
Sep 16, 2019	84.79	86.16	84.57	86.11	2,631,649	+0.66(+0.77%)
Sep 13, 2019	85.73	86.40	85.00	85.45	1,958,430	+0.65(+0.76%)
Sep 12, 2019	83.84	85.08	83.07	84.81	3,518,959	+0.75(+0.89%)
Sep 11, 2019	83.82	84.07	82.26	84.06	2,105,495	+0.24(+0.28%)
Sep 10, 2019	83.38	84.39	82.88	83.82	2,393,223	+0.79(+0.96%)
Sep 09, 2019	81.22	83.38	81.03	83.03	2,773,105	+2.53(+3.14%)
Sep 06, 2019	80.71	80.94	80.13	80.50	1,746,548	-0.12(-0.15%)
Sep 05, 2019	79.39	81.15	79.25	80.62	2,051,516	+2.15(+2.75%)
Sep 04, 2019	78.73	78.93	77.91	78.46	2,557,423	+0.56(+0.71%)
Sep 03, 2019	78.27	78.50	77.10	77.91	2,900,461	-1.16(-1.47%)
Aug 30, 2019	79.31	79.66	78.69	79.06	2,058,565	+0.37(+0.46%)
Aug 29, 2019	78.16	79.06	78.09	78.70	2,039,539	+1.49(+1.93%)
Aug 28, 2019	75.54	77.45	75.46	77.21	1,992,252	+1.35(+1.78%)
Aug 27, 2019	77.42	77.61	75.42	75.86	2,112,024	-1.07(-1.39%)
Aug 26, 2019	76.26	76.96	75.90	76.93	1,565,466	+1.07(+1.41%)
Aug 23, 2019	77.70	78.40	75.47	75.86	2,380,004	-2.39(-3.06%)
Aug 22, 2019	78.72	79.23	77.80	78.25	2,272,928	-0.26(-0.34%)
Aug 21, 2019	78.83	79.03	78.30	78.52	1,176,074	+0.73(+0.94%)
Aug 20, 2019	78.98	79.09	77.69	77.79	2,013,701	-1.60(-2.01%)
Aug 19, 2019	79.27	79.82	78.73	79.38	2,263,923	+1.34(+1.72%)
Aug 16, 2019	77.14	78.29	76.94	78.04	1,992,941	+1.67(+2.19%)
Aug 15, 2019	76.62	77.66	76.00	76.37	2,320,557	+0.20(+0.26%)
Aug 14, 2019	77.78	78.29	76.13	76.17	3,311,411	-3.43(-4.31%)
Aug 13, 2019	78.05	80.28	77.89	79.60	3,371,011	+1.39(+1.77%)
Aug 12, 2019	79.09	79.49	77.87	78.22	1,876,942	-1.84(-2.30%)
Aug 09, 2019	80.66	80.87	79.61	80.06	2,191,895	-0.96(-1.18%)
Aug 08, 2019	80.69	81.67	80.27	81.02	2,845,988	+0.74(+0.92%)
Aug 07, 2019	78.98	80.50	77.91	80.28	3,094,465	-0.32(-0.40%)
Aug 06, 2019	79.55	80.71	78.40	80.60	3,078,620	+1.53(+1.94%)
Aug 05, 2019	80.49	80.84	78.36	79.06	3,493,819	-2.95(-3.59%)
Aug 02, 2019	82.79	82.79	80.58	82.01	3,069,880	-0.96(-1.16%)
Aug 01, 2019	83.99	85.11	82.76	82.97	3,869,998	-1.02(-1.21%)
Jul 31, 2019	82.97	84.88	82.64	83.99	5,614,875	+1.10(+1.33%)
Jul 30, 2019	83.13	83.61	81.14	82.89	13,496,895	-5.19(-5.89%)
Jul 29, 2019	89.09	89.31	87.78	88.08	2,666,641	-1.05(-1.18%)
Jul 26, 2019	87.23	89.62	86.87	89.13	3,544,561	+1.98(+2.27%)
Jul 25, 2019	88.01	88.03	86.83	87.15	2,671,418	-0.93(-1.05%)
Jul 24, 2019	85.66	88.27	85.19	88.08	4,340,966	+2.34(+2.73%)
Jul 23, 2019	83.54	85.88	83.43	85.73	2,504,091	+2.38(+2.86%)
Jul 22, 2019	82.26	83.80	82.10	83.35	3,209,972	+0.97(+1.18%)
Jul 19, 2019	83.63	83.73	82.00	82.38	4,531,277	+1.72(+2.13%)
Jul 18, 2019	80.24	81.04	79.83	80.66	3,171,526	+0.52(+0.65%)
Jul 17, 2019	81.38	81.65	80.11	80.14	2,063,236	-1.58(-1.93%)
Jul 16, 2019	81.93	82.26	81.37	81.73	2,498,229	+0.16(+0.20%)
Jul 15, 2019	83.04	83.04	81.24	81.56	2,316,060	-1.20(-1.45%)
Jul 12, 2019	82.80	83.03	82.31	82.76	1,650,358	+0.33(+0.40%)
Jul 11, 2019	82.34	82.89	81.94	82.43	1,641,764	+0.50(+0.61%)
Jul 10, 2019	83.81	84.20	81.79	81.93	2,746,036	-1.94(-2.31%)
Jul 09, 2019	82.72	84.02	82.71	83.87	2,181,513	+0.45(+0.53%)
Jul 08, 2019	83.67	84.03	83.13	83.43	1,551,274	-0.67(-0.80%)
Jul 05, 2019	84.52	84.63	83.56	84.10	1,218,126	-0.41(-0.48%)
Jul 03, 2019	83.41	84.52	83.20	84.51	1,427,089	+1.72(+2.07%)
Jul 02, 2019	83.43	83.58	82.36	82.79	1,802,334	-0.85(-1.02%)