Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	67.39	67.91	66.12	67.80	2,265,699	-0.04(-0.05%)
Oct 29, 2020	66.32	68.30	65.67	67.84	2,750,643	+0.97(+1.46%)
Oct 28, 2020	66.60	68.28	66.35	66.86	3,984,902	-1.85(-2.69%)
Oct 27, 2020	69.37	69.57	68.37	68.71	3,259,257	-0.83(-1.19%)
Oct 26, 2020	71.09	71.22	68.83	69.53	5,509,435	-2.82(-3.90%)
Oct 23, 2020	74.67	75.15	71.27	72.36	8,206,853	-0.94(-1.28%)
Oct 22, 2020	69.31	71.87	69.18	73.29	11,263,536	+4.90(+7.16%)
Oct 21, 2020	71.35	71.62	68.35	68.39	6,144,160	-3.29(-4.59%)
Oct 20, 2020	72.27	73.38	71.58	71.69	2,711,569	+0.14(+0.19%)
Oct 19, 2020	74.01	74.12	71.52	71.55	2,208,026	-1.95(-2.65%)
Oct 16, 2020	73.44	74.11	72.84	73.50	3,869,904	+0.62(+0.85%)
Oct 15, 2020	71.97	73.01	71.28	72.87	3,102,982	-0.10(-0.14%)
Oct 14, 2020	73.93	74.42	72.88	72.98	1,713,569	-0.82(-1.11%)
Oct 13, 2020	73.64	74.84	73.17	73.79	2,132,140	-0.81(-1.08%)
Oct 12, 2020	74.04	75.21	73.58	74.60	2,216,249	+0.49(+0.66%)
Oct 09, 2020	75.38	75.77	73.49	74.11	1,868,608	-0.37(-0.50%)
Oct 08, 2020	72.91	74.58	71.96	74.48	2,198,219	+1.89(+2.61%)
Oct 07, 2020	71.32	73.10	71.32	72.59	2,962,162	+2.42(+3.45%)
Oct 06, 2020	73.29	74.20	69.79	70.17	3,098,045	-2.24(-3.09%)
Oct 05, 2020	70.75	72.56	70.22	72.40	3,273,388	+2.88(+4.14%)
Oct 02, 2020	66.36	70.21	65.90	69.53	2,903,587	+1.86(+2.76%)
Oct 01, 2020	67.71	69.87	66.16	67.66	3,015,929	+0.99(+1.49%)
Sep 30, 2020	65.86	68.23	65.62	66.67	2,972,379	+1.31(+2.00%)
Sep 29, 2020	66.05	66.46	64.71	65.36	2,318,130	-0.82(-1.23%)
Sep 28, 2020	66.01	67.15	64.91	66.18	1,847,819	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.35	2,146,270	+1.17(+1.85%)
Sep 24, 2020	63.22	64.36	61.66	63.18	3,583,094	-0.03(-0.04%)
Sep 23, 2020	65.17	66.14	63.09	63.21	4,751,717	-1.70(-2.62%)
Sep 22, 2020	66.14	67.04	63.60	64.91	3,436,059	-1.57(-2.36%)
Sep 21, 2020	67.61	68.15	65.72	66.47	4,262,381	-3.84(-5.46%)
Sep 18, 2020	70.29	71.29	69.59	70.31	3,285,263	-0.18(-0.25%)
Sep 17, 2020	69.36	71.90	69.01	70.49	3,437,578	-0.18(-0.25%)
Sep 16, 2020	68.14	71.31	66.99	70.67	3,981,442	+2.66(+3.92%)
Sep 15, 2020	69.05	69.34	67.43	68.00	2,880,032	-1.24(-1.80%)
Sep 14, 2020	66.69	69.66	66.54	69.25	3,834,465	+3.33(+5.05%)
Sep 11, 2020	64.49	66.10	63.99	65.92	2,384,912	+1.51(+2.35%)
Sep 10, 2020	66.06	67.31	64.28	64.40	2,831,125	-1.07(-1.63%)
Sep 09, 2020	66.15	66.15	64.75	65.47	2,775,213	+0.19(+0.30%)
Sep 08, 2020	67.13	67.29	65.23	65.28	3,636,808	-3.37(-4.91%)
Sep 04, 2020	67.12	69.10	66.28	68.64	5,401,892	+3.78(+5.82%)
Sep 03, 2020	64.94	66.69	64.06	64.87	2,494,140	+0.51(+0.79%)
Sep 02, 2020	63.46	64.71	63.24	64.36	1,584,843	+0.73(+1.15%)
Sep 01, 2020	63.01	64.43	62.62	63.62	1,642,814	-0.42(-0.65%)
Aug 31, 2020	65.85	65.99	63.97	64.04	3,280,908	-1.95(-2.95%)
Aug 28, 2020	64.99	66.06	64.50	65.99	3,861,820	+1.41(+2.18%)
Aug 27, 2020	61.41	64.90	61.36	64.58	4,201,661	+3.09(+5.02%)
Aug 26, 2020	62.08	62.27	60.99	61.49	1,931,595	-0.58(-0.94%)
Aug 25, 2020	63.41	64.07	61.57	62.08	2,119,389	-0.42(-0.67%)
Aug 24, 2020	59.55	62.57	59.31	62.49	2,819,060	+3.30(+5.58%)
Aug 21, 2020	59.65	60.13	58.81	59.19	1,735,167	-0.44(-0.73%)
Aug 20, 2020	59.87	60.14	59.20	59.63	2,742,619	-1.33(-2.18%)
Aug 19, 2020	60.85	62.04	60.36	60.95	2,690,198	+0.21(+0.35%)
Aug 18, 2020	62.29	62.29	60.60	60.74	2,944,209	-1.22(-1.98%)
Aug 17, 2020	64.27	64.42	61.95	61.96	3,137,861	-2.49(-3.86%)
Aug 14, 2020	62.33	64.91	61.57	64.45	3,187,176	+1.70(+2.71%)
Aug 13, 2020	62.38	63.62	61.97	62.75	3,195,640	-0.47(-0.75%)
Aug 12, 2020	65.87	66.71	62.18	63.23	2,797,420	-1.37(-2.13%)
Aug 11, 2020	64.56	66.69	64.36	64.60	3,391,240	+2.06(+3.29%)
Aug 10, 2020	61.32	63.03	61.23	62.54	2,922,234	+1.54(+2.52%)
Aug 07, 2020	58.37	61.27	57.76	61.00	4,131,182	+2.13(+3.62%)
Aug 06, 2020	59.29	60.50	58.64	58.87	3,110,052	-1.04(-1.73%)
Aug 05, 2020	59.26	60.10	58.77	59.90	2,345,095	+1.32(+2.26%)
Aug 04, 2020	58.54	59.04	58.03	58.58	1,974,111	-0.23(-0.39%)