Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.75	86.42	84.41	85.12	2,708,608	-1.17(-1.35%)
Oct 30, 2019	86.38	86.56	85.18	86.28	1,975,188	+0.06(+0.07%)
Oct 29, 2019	86.47	87.29	85.77	86.22	2,594,006	-0.65(-0.75%)
Oct 28, 2019	85.22	87.07	85.22	86.87	3,118,113	+1.75(+2.06%)
Oct 25, 2019	83.52	85.29	82.57	85.12	3,028,797	+1.16(+1.38%)
Oct 24, 2019	84.75	85.00	83.33	83.96	2,428,862	-0.74(-0.87%)
Oct 23, 2019	83.88	84.76	83.80	84.70	2,177,827	+0.58(+0.68%)
Oct 22, 2019	83.18	84.49	82.82	84.12	2,381,107	+0.77(+0.92%)
Oct 21, 2019	82.80	83.72	82.67	83.35	1,430,677	+1.39(+1.69%)
Oct 18, 2019	82.08	82.62	81.76	81.97	2,390,850	-0.19(-0.23%)
Oct 17, 2019	82.64	83.14	81.77	82.16	1,584,652	+0.06(+0.08%)
Oct 16, 2019	82.25	83.19	81.96	82.09	2,389,945	-0.17(-0.21%)
Oct 15, 2019	81.27	82.83	80.58	82.27	1,693,524	+1.39(+1.72%)
Oct 14, 2019	80.80	81.53	80.59	80.88	2,029,196	-0.19(-0.24%)
Oct 11, 2019	80.79	82.51	80.57	81.07	2,716,013	+1.63(+2.06%)
Oct 10, 2019	78.41	80.15	78.26	79.44	1,810,278	+1.22(+1.56%)
Oct 09, 2019	77.74	78.64	77.60	78.22	1,815,735	+1.18(+1.53%)
Oct 08, 2019	78.22	78.95	77.00	77.04	2,148,949	-2.26(-2.85%)
Oct 07, 2019	79.40	80.28	79.28	79.30	1,458,718	-0.40(-0.50%)
Oct 04, 2019	78.43	79.76	78.20	79.70	2,207,343	+1.36(+1.74%)
Oct 03, 2019	78.59	78.76	76.43	78.34	3,135,037	-0.38(-0.49%)
Oct 02, 2019	80.43	80.46	78.43	78.73	2,525,492	-2.57(-3.17%)
Oct 01, 2019	83.68	84.07	81.12	81.30	1,728,162	-1.74(-2.10%)
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%)