Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	60.01	60.01	58.12	59.10	2,151,056	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.06	2,067,718	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.95	61.49	1,944,045	+2.11(+3.56%)
Jul 28, 2020	60.23	60.96	59.25	59.38	3,381,343	-1.52(-2.49%)
Jul 27, 2020	59.73	61.12	58.41	60.89	4,033,899	+0.63(+1.05%)
Jul 24, 2020	60.59	60.93	59.95	60.26	2,369,454	-0.31(-0.52%)
Jul 23, 2020	58.96	61.17	58.68	60.58	4,959,777	+1.25(+2.11%)
Jul 22, 2020	56.03	60.17	55.86	59.33	11,714,451	+1.09(+1.88%)
Jul 21, 2020	56.98	58.41	56.69	58.24	4,772,753	+1.88(+3.34%)
Jul 20, 2020	56.89	57.42	56.01	56.36	3,306,976	-1.07(-1.86%)
Jul 17, 2020	58.69	58.72	57.12	57.42	2,687,498	-1.27(-2.16%)
Jul 16, 2020	58.13	59.78	57.81	58.69	3,194,703	-0.30(-0.50%)
Jul 15, 2020	57.81	59.11	57.04	58.99	3,438,580	+2.78(+4.94%)
Jul 14, 2020	56.66	57.39	55.63	56.21	4,395,484	-0.82(-1.43%)
Jul 13, 2020	57.04	58.46	55.35	57.02	4,111,768	+0.70(+1.25%)
Jul 10, 2020	53.89	56.36	53.60	56.32	3,387,711	+2.27(+4.20%)
Jul 09, 2020	56.49	56.69	53.08	54.05	4,399,999	-2.82(-4.95%)
Jul 08, 2020	55.35	56.93	54.84	56.86	3,333,422	+1.37(+2.47%)
Jul 07, 2020	57.35	57.35	55.34	55.49	3,277,706	-2.54(-4.37%)
Jul 06, 2020	58.43	58.86	57.05	58.03	2,854,641	+1.39(+2.45%)
Jul 02, 2020	57.68	58.59	56.24	56.64	3,644,974	+0.42(+0.74%)
Jul 01, 2020	58.22	59.51	55.73	56.23	3,674,140	-1.75(-3.02%)
Jun 30, 2020	57.50	58.70	57.11	57.98	4,384,553	+0.19(+0.34%)
Jun 29, 2020	57.28	58.34	56.28	57.78	3,736,894	+1.13(+1.99%)
Jun 26, 2020	60.71	60.71	56.36	56.65	9,412,397	-5.45(-8.77%)
Jun 25, 2020	60.08	62.42	59.32	62.10	4,596,163	+1.46(+2.41%)
Jun 24, 2020	63.40	63.40	60.20	60.63	4,025,725	-3.81(-5.91%)
Jun 23, 2020	64.44	65.02	63.75	64.44	2,555,269	+1.18(+1.86%)
Jun 22, 2020	63.52	64.98	62.90	63.27	4,099,260	+0.21(+0.34%)
Jun 19, 2020	66.40	66.40	62.35	63.05	6,494,409	-1.77(-2.73%)
Jun 18, 2020	65.28	66.39	64.30	64.82	3,866,955	-1.38(-2.08%)
Jun 17, 2020	68.16	68.50	65.97	66.20	3,186,407	-1.97(-2.89%)
Jun 16, 2020	69.55	69.81	65.23	68.17	5,787,054	+2.25(+3.41%)
Jun 15, 2020	61.60	66.88	61.27	65.92	4,366,970	+0.50(+0.76%)
Jun 12, 2020	65.08	65.49	62.14	65.42	5,584,650	+4.18(+6.82%)
Jun 11, 2020	61.79	64.99	61.15	61.25	6,939,549	-5.26(-7.91%)
Jun 10, 2020	72.09	72.60	66.51	66.51	8,409,036	-6.18(-8.50%)
Jun 09, 2020	71.33	73.49	70.81	72.69	4,180,885	-1.42(-1.91%)
Jun 08, 2020	75.24	76.09	73.12	74.10	7,580,669	+0.91(+1.24%)
Jun 05, 2020	78.43	78.93	72.53	73.20	8,150,156	+1.73(+2.42%)
Jun 04, 2020	68.52	71.47	67.36	71.46	4,715,829	+2.60(+3.78%)
Jun 03, 2020	67.59	69.63	67.03	68.86	6,150,137	+3.19(+4.85%)
Jun 02, 2020	65.03	67.14	64.23	65.67	6,000,970	+1.77(+2.77%)
Jun 01, 2020	63.53	65.10	62.87	63.90	4,970,380	+0.88(+1.40%)
May 29, 2020	62.06	63.91	60.97	63.02	9,907,383	-0.46(-0.73%)
May 28, 2020	66.62	66.73	62.88	63.49	6,650,744	-2.17(-3.30%)
May 27, 2020	65.09	66.11	62.82	65.66	6,424,500	+4.71(+7.72%)
May 26, 2020	59.51	61.83	58.88	60.95	5,583,662	+5.18(+9.28%)
May 22, 2020	56.34	56.83	55.23	55.77	3,935,812	-0.66(-1.17%)
May 21, 2020	56.86	57.47	55.89	56.43	3,010,062	-0.52(-0.91%)
May 20, 2020	57.20	58.22	56.42	56.95	5,346,313	+1.14(+2.04%)
May 19, 2020	57.91	58.37	55.73	55.81	5,027,656	-2.92(-4.97%)
May 18, 2020	57.81	59.26	56.99	58.73	5,110,146	+4.97(+9.25%)
May 15, 2020	53.85	55.07	53.03	53.75	3,627,269	-1.05(-1.91%)
May 14, 2020	48.72	54.80	48.08	54.80	9,060,671	+4.81(+9.62%)
May 13, 2020	52.82	53.16	49.68	49.99	6,092,633	-3.83(-7.11%)
May 12, 2020	55.58	56.71	53.75	53.82	5,907,177	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.22	55.11	4,775,109	-2.50(-4.34%)
May 08, 2020	57.36	57.87	56.60	57.62	3,243,804	+1.65(+2.95%)
May 07, 2020	54.84	57.54	54.84	55.97	4,581,159	+2.14(+3.98%)
May 06, 2020	56.61	56.94	53.65	53.82	4,638,808	-2.27(-4.05%)
May 05, 2020	59.24	59.75	55.74	56.10	9,715,454	-0.58(-1.02%)
May 04, 2020	54.75	57.40	53.62	56.67	9,098,502	+0.01(+0.02%)