Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.77	86.43	84.42	85.13	2,708,261	-1.17(-1.35%)
Oct 30, 2019	86.40	86.57	85.19	86.30	1,974,935	+0.06(+0.07%)
Oct 29, 2019	86.48	87.30	85.78	86.23	2,593,674	-0.65(-0.75%)
Oct 28, 2019	85.23	87.08	85.23	86.88	3,117,713	+1.75(+2.06%)
Oct 25, 2019	83.53	85.30	82.58	85.13	3,028,409	+1.16(+1.38%)
Oct 24, 2019	84.76	85.01	83.34	83.97	2,428,552	-0.74(-0.87%)
Oct 23, 2019	83.89	84.77	83.81	84.71	2,177,548	+0.58(+0.68%)
Oct 22, 2019	83.19	84.50	82.84	84.13	2,380,802	+0.77(+0.92%)
Oct 21, 2019	82.81	83.73	82.68	83.36	1,430,494	+1.39(+1.69%)
Oct 18, 2019	82.09	82.63	81.77	81.98	2,390,544	-0.19(-0.23%)
Oct 17, 2019	82.65	83.16	81.78	82.17	1,584,449	+0.06(+0.08%)
Oct 16, 2019	82.26	83.20	81.97	82.11	2,389,639	-0.17(-0.21%)
Oct 15, 2019	81.28	82.84	80.59	82.28	1,693,307	+1.39(+1.72%)
Oct 14, 2019	80.81	81.54	80.60	80.89	2,028,936	-0.19(-0.24%)
Oct 11, 2019	80.80	82.53	80.58	81.08	2,715,665	+1.63(+2.06%)
Oct 10, 2019	78.42	80.16	78.27	79.45	1,810,047	+1.22(+1.56%)
Oct 09, 2019	77.75	78.65	77.61	78.23	1,815,503	+1.18(+1.53%)
Oct 08, 2019	78.23	78.96	77.01	77.05	2,148,674	-2.26(-2.85%)
Oct 07, 2019	79.41	80.29	79.29	79.31	1,458,532	-0.40(-0.50%)
Oct 04, 2019	78.44	79.77	78.21	79.71	2,207,060	+1.36(+1.74%)
Oct 03, 2019	78.60	78.77	76.44	78.35	3,134,636	-0.38(-0.49%)
Oct 02, 2019	80.44	80.47	78.44	78.74	2,525,169	-2.57(-3.17%)
Oct 01, 2019	83.69	84.08	81.13	81.31	1,727,941	-1.74(-2.10%)
Sep 30, 2019	83.38	83.85	82.94	83.05	1,922,513	-0.33(-0.39%)
Sep 27, 2019	83.80	84.22	82.85	83.38	1,486,600	+0.19(+0.23%)
Sep 26, 2019	83.46	83.93	82.89	83.19	1,792,787	-0.15(-0.18%)
Sep 25, 2019	83.29	83.94	82.37	83.34	2,327,318	-0.05(-0.07%)
Sep 24, 2019	85.10	85.19	83.00	83.39	3,736,887	-1.37(-1.62%)
Sep 23, 2019	84.05	85.06	83.73	84.76	1,974,583	+0.10(+0.12%)
Sep 20, 2019	85.20	85.98	84.65	84.66	3,113,852	-0.48(-0.57%)
Sep 19, 2019	85.68	86.48	85.13	85.15	1,506,396	-0.58(-0.67%)
Sep 18, 2019	85.30	86.05	84.45	85.72	1,591,145	+0.06(+0.07%)
Sep 17, 2019	85.92	85.98	84.69	85.66	2,071,640	-0.47(-0.54%)
Sep 16, 2019	84.80	86.17	84.58	86.12	2,631,312	+0.66(+0.77%)
Sep 13, 2019	85.74	86.41	85.01	85.46	1,958,180	+0.65(+0.76%)
Sep 12, 2019	83.85	85.09	83.08	84.82	3,518,508	+0.75(+0.89%)
Sep 11, 2019	83.83	84.08	82.27	84.07	2,105,225	+0.24(+0.28%)
Sep 10, 2019	83.39	84.41	82.89	83.83	2,392,916	+0.79(+0.96%)
Sep 09, 2019	81.23	83.39	81.04	83.04	2,772,750	+2.53(+3.14%)
Sep 06, 2019	80.72	80.95	80.14	80.51	1,746,325	-0.12(-0.15%)
Sep 05, 2019	79.40	81.16	79.26	80.63	2,051,253	+2.15(+2.75%)
Sep 04, 2019	78.74	78.94	77.92	78.47	2,557,095	+0.56(+0.71%)
Sep 03, 2019	78.28	78.51	77.11	77.92	2,900,090	-1.16(-1.47%)
Aug 30, 2019	79.32	79.67	78.70	79.07	2,058,301	+0.37(+0.46%)
Aug 29, 2019	78.17	79.07	78.10	78.71	2,039,278	+1.49(+1.93%)
Aug 28, 2019	75.55	77.46	75.47	77.22	1,991,996	+1.35(+1.78%)
Aug 27, 2019	77.43	77.62	75.43	75.87	2,111,754	-1.07(-1.39%)
Aug 26, 2019	76.27	76.97	75.91	76.94	1,565,265	+1.07(+1.41%)
Aug 23, 2019	77.71	78.41	75.48	75.87	2,379,699	-2.39(-3.06%)
Aug 22, 2019	78.73	79.24	77.81	78.26	2,272,637	-0.26(-0.34%)
Aug 21, 2019	78.84	79.04	78.31	78.53	1,175,923	+0.73(+0.94%)
Aug 20, 2019	78.99	79.10	77.70	77.80	2,013,443	-1.60(-2.01%)
Aug 19, 2019	79.28	79.83	78.74	79.39	2,263,633	+1.34(+1.72%)
Aug 16, 2019	77.15	78.30	76.95	78.05	1,992,685	+1.67(+2.19%)
Aug 15, 2019	76.63	77.67	76.01	76.38	2,320,260	+0.20(+0.26%)
Aug 14, 2019	77.79	78.30	76.13	76.18	3,310,987	-3.43(-4.31%)
Aug 13, 2019	78.06	80.29	77.90	79.61	3,370,579	+1.39(+1.77%)
Aug 12, 2019	79.10	79.50	77.88	78.23	1,876,702	-1.84(-2.30%)
Aug 09, 2019	80.67	80.88	79.62	80.07	2,191,615	-0.96(-1.18%)
Aug 08, 2019	80.70	81.68	80.28	81.03	2,845,623	+0.74(+0.92%)
Aug 07, 2019	78.99	80.51	77.92	80.29	3,094,069	-0.32(-0.40%)
Aug 06, 2019	79.56	80.72	78.41	80.61	3,078,226	+1.53(+1.94%)
Aug 05, 2019	80.50	80.85	78.37	79.07	3,493,372	-2.95(-3.59%)
Aug 02, 2019	82.80	82.80	80.59	82.02	3,069,487	-0.96(-1.16%)