Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.28	83.55	79.10	79.54	4,761,511	-1.97(-2.42%)
Nov 27, 2020	82.83	83.20	81.35	81.51	2,303,377	-1.99(-2.38%)
Nov 25, 2020	83.62	83.83	81.42	83.50	3,547,980	-1.36(-1.60%)
Nov 24, 2020	83.17	85.52	82.44	84.86	3,484,511	+3.79(+4.67%)
Nov 23, 2020	79.10	81.51	78.65	81.07	2,395,283	+3.44(+4.43%)
Nov 20, 2020	78.42	79.01	77.12	77.63	3,719,059	-1.31(-1.66%)
Nov 19, 2020	78.71	79.30	77.71	78.94	4,966,376	-0.58(-0.72%)
Nov 18, 2020	81.95	83.03	79.45	79.52	2,886,411	-2.00(-2.45%)
Nov 17, 2020	80.90	82.30	79.40	81.51	1,969,523	-0.79(-0.96%)
Nov 16, 2020	83.58	84.16	81.38	82.30	2,223,534	+1.77(+2.20%)
Nov 13, 2020	78.37	81.06	78.37	80.53	2,454,861	+2.90(+3.73%)
Nov 12, 2020	77.34	78.56	76.65	77.63	2,291,995	-1.01(-1.29%)
Nov 11, 2020	80.89	81.23	77.76	78.64	2,916,879	-1.87(-2.32%)
Nov 10, 2020	81.05	82.30	79.66	80.51	2,840,709	-0.25(-0.31%)
Nov 09, 2020	79.24	83.87	78.74	80.76	6,103,097	+8.53(+11.80%)
Nov 06, 2020	73.44	74.11	71.63	72.23	2,755,676	-0.77(-1.06%)
Nov 05, 2020	70.92	73.48	70.69	73.00	2,472,896	+2.92(+4.17%)
Nov 04, 2020	70.49	72.16	67.76	70.08	3,438,139	-1.87(-2.60%)
Nov 03, 2020	71.69	73.13	71.27	71.96	2,862,989	+1.75(+2.50%)
Nov 02, 2020	69.25	70.70	68.65	70.20	2,804,568	+2.41(+3.56%)
Oct 30, 2020	67.38	67.90	66.11	67.79	2,265,989	-0.04(-0.05%)
Oct 29, 2020	66.31	68.29	65.66	67.83	2,750,996	+0.97(+1.46%)
Oct 28, 2020	66.59	68.27	66.34	66.85	3,985,412	-1.85(-2.69%)
Oct 27, 2020	69.36	69.56	68.36	68.70	3,259,675	-0.83(-1.19%)
Oct 26, 2020	71.08	71.21	68.82	69.53	5,510,141	-2.82(-3.90%)
Oct 23, 2020	74.66	75.14	71.26	72.35	8,207,904	-0.94(-1.28%)
Oct 22, 2020	69.30	71.86	69.17	73.28	11,264,978	+4.90(+7.16%)
Oct 21, 2020	71.34	71.61	68.34	68.38	6,144,946	-3.29(-4.59%)
Oct 20, 2020	72.26	73.37	71.57	71.68	2,711,917	+0.14(+0.19%)
Oct 19, 2020	74.00	74.11	71.51	71.54	2,208,309	-1.95(-2.65%)
Oct 16, 2020	73.43	74.10	72.83	73.49	3,870,400	+0.62(+0.85%)
Oct 15, 2020	71.97	73.00	71.27	72.87	3,103,380	-0.10(-0.14%)
Oct 14, 2020	73.92	74.41	72.87	72.97	1,713,788	-0.82(-1.11%)
Oct 13, 2020	73.64	74.83	73.16	73.78	2,132,413	-0.81(-1.08%)
Oct 12, 2020	74.03	75.20	73.57	74.59	2,216,533	+0.49(+0.66%)
Oct 09, 2020	75.37	75.76	73.48	74.10	1,868,848	-0.37(-0.50%)
Oct 08, 2020	72.90	74.57	71.95	74.47	2,198,501	+1.89(+2.61%)
Oct 07, 2020	71.31	73.09	71.31	72.58	2,962,541	+2.42(+3.45%)
Oct 06, 2020	73.28	74.19	69.79	70.16	3,098,441	-2.24(-3.09%)
Oct 05, 2020	70.74	72.55	70.21	72.39	3,273,807	+2.88(+4.14%)
Oct 02, 2020	66.35	70.20	65.89	69.52	2,903,959	+1.86(+2.76%)
Oct 01, 2020	67.70	69.86	66.15	67.65	3,016,315	+0.99(+1.49%)
Sep 30, 2020	65.85	68.22	65.61	66.66	2,972,760	+1.31(+2.00%)
Sep 29, 2020	66.04	66.46	64.70	65.35	2,318,427	-0.82(-1.23%)
Sep 28, 2020	66.00	67.14	64.91	66.17	1,848,056	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.34	2,146,545	+1.17(+1.85%)
Sep 24, 2020	63.21	64.35	61.65	63.17	3,583,553	-0.03(-0.04%)
Sep 23, 2020	65.17	66.13	63.08	63.20	4,752,326	-1.70(-2.62%)
Sep 22, 2020	66.13	67.03	63.59	64.90	3,436,499	-1.57(-2.36%)
Sep 21, 2020	67.60	68.14	65.71	66.46	4,262,927	-3.84(-5.46%)
Sep 18, 2020	70.28	71.28	69.58	70.31	3,285,684	-0.18(-0.25%)
Sep 17, 2020	69.35	71.89	69.00	70.48	3,438,018	-0.18(-0.25%)
Sep 16, 2020	68.13	71.30	66.98	70.66	3,981,952	+2.66(+3.92%)
Sep 15, 2020	69.04	69.33	67.42	68.00	2,880,401	-1.24(-1.80%)
Sep 14, 2020	66.68	69.65	66.53	69.24	3,834,956	+3.33(+5.05%)
Sep 11, 2020	64.48	66.09	63.98	65.91	2,385,217	+1.51(+2.35%)
Sep 10, 2020	66.05	67.30	64.28	64.40	2,831,488	-1.07(-1.63%)
Sep 09, 2020	66.14	66.14	64.74	65.46	2,775,568	+0.19(+0.30%)
Sep 08, 2020	67.12	67.28	65.22	65.27	3,637,273	-3.37(-4.91%)
Sep 04, 2020	67.11	69.09	66.27	68.64	5,402,584	+3.78(+5.82%)
Sep 03, 2020	64.93	66.68	64.05	64.86	2,494,459	+0.51(+0.79%)
Sep 02, 2020	63.45	64.70	63.23	64.35	1,585,046	+0.73(+1.15%)