Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	78.99	81.25	77.87	81.22	6,644,447	-0.84(-1.02%)
Feb 27, 2020	82.85	85.68	81.52	82.05	4,644,079	-3.36(-3.93%)
Feb 26, 2020	86.75	87.65	85.38	85.41	3,001,230	+0.04(+0.04%)
Feb 25, 2020	90.66	90.68	84.82	85.38	4,889,831	-5.02(-5.56%)
Feb 24, 2020	89.78	91.18	89.26	90.40	2,741,582	-2.68(-2.88%)
Feb 21, 2020	94.33	94.61	92.68	93.08	3,004,248	-2.20(-2.31%)
Feb 20, 2020	93.17	96.26	93.17	95.28	2,459,178	-0.55(-0.58%)
Feb 19, 2020	95.14	96.03	94.63	95.83	2,238,234	+1.02(+1.08%)
Feb 18, 2020	93.98	95.04	93.69	94.81	2,184,212	+0.36(+0.38%)
Feb 14, 2020	94.66	94.99	94.06	94.45	1,381,878	-0.13(-0.14%)
Feb 13, 2020	94.46	94.77	93.89	94.58	2,194,679	-0.02(-0.02%)
Feb 12, 2020	94.99	95.34	94.30	94.60	1,921,217	+0.37(+0.39%)
Feb 11, 2020	94.41	95.46	94.15	94.23	2,316,955	+0.41(+0.44%)
Feb 10, 2020	93.21	93.81	92.85	93.81	1,558,346	+0.14(+0.15%)
Feb 07, 2020	94.21	94.66	93.43	93.68	1,782,879	-1.21(-1.28%)
Feb 06, 2020	96.73	97.16	94.80	94.89	1,972,096	-1.12(-1.16%)
Feb 05, 2020	94.51	96.10	94.51	96.01	2,614,344	+2.79(+2.99%)
Feb 04, 2020	93.11	94.00	92.93	93.22	1,698,448	+1.79(+1.95%)
Feb 03, 2020	92.19	93.22	91.17	91.44	2,305,705	-0.05(-0.05%)
Jan 31, 2020	92.84	93.21	90.94	91.48	2,877,133	-2.17(-2.32%)
Jan 30, 2020	91.81	93.76	91.31	93.65	2,374,636	+0.89(+0.96%)
Jan 29, 2020	93.83	94.26	92.70	92.76	2,055,223	-0.77(-0.82%)
Jan 28, 2020	93.58	94.72	92.89	93.53	2,171,486	+0.81(+0.87%)
Jan 27, 2020	92.97	93.60	92.20	92.73	2,670,067	-2.88(-3.01%)
Jan 24, 2020	96.60	97.13	94.77	95.61	2,757,894	-1.59(-1.63%)
Jan 23, 2020	97.55	97.67	96.43	97.19	2,302,271	-0.67(-0.68%)
Jan 22, 2020	96.25	98.62	95.83	97.86	6,246,400	+4.19(+4.47%)
Jan 21, 2020	94.69	95.09	93.67	93.67	3,355,655	-1.78(-1.86%)
Jan 17, 2020	94.51	95.76	94.42	95.45	2,923,717	+1.11(+1.18%)
Jan 16, 2020	94.40	94.85	93.79	94.34	4,501,774	+0.53(+0.57%)
Jan 15, 2020	93.30	94.25	92.99	93.81	1,904,130	-0.20(-0.21%)
Jan 14, 2020	93.41	94.94	93.37	94.01	2,456,699	+0.60(+0.64%)
Jan 13, 2020	93.21	93.54	92.86	93.41	1,265,408	+0.33(+0.35%)
Jan 10, 2020	93.91	94.07	92.73	93.08	1,273,998	-0.88(-0.94%)
Jan 09, 2020	93.49	94.21	92.97	93.96	1,991,549	+1.26(+1.35%)
Jan 08, 2020	92.13	93.08	91.91	92.71	2,394,225	+0.97(+1.06%)
Jan 07, 2020	91.85	92.31	91.50	91.74	2,158,350	-0.92(-0.99%)
Jan 06, 2020	92.47	92.70	91.72	92.65	1,665,071	-0.84(-0.90%)
Jan 03, 2020	93.48	93.97	92.87	93.50	1,581,861	-1.48(-1.55%)
Jan 02, 2020	94.79	94.98	93.77	94.97	1,748,828	+0.64(+0.68%)
Dec 31, 2019	93.92	94.47	93.84	94.33	1,606,735	+0.25(+0.26%)
Dec 30, 2019	94.77	94.83	93.95	94.08	1,048,510	-0.33(-0.35%)
Dec 27, 2019	94.99	95.10	94.22	94.41	916,607	-0.44(-0.46%)
Dec 26, 2019	94.56	94.88	94.30	94.85	1,226,583	+0.49(+0.51%)
Dec 24, 2019	94.47	94.64	93.98	94.37	355,864	+0.02(+0.02%)
Dec 23, 2019	94.75	94.75	93.92	94.35	1,455,085	-0.40(-0.43%)
Dec 20, 2019	95.41	95.78	94.59	94.75	3,349,074	-0.01(-0.01%)
Dec 19, 2019	95.40	95.64	94.53	94.76	2,328,652	-0.73(-0.77%)
Dec 18, 2019	95.88	95.88	95.18	95.50	2,509,970	-0.15(-0.15%)
Dec 17, 2019	95.24	95.91	94.92	95.64	1,806,391	+0.93(+0.98%)
Dec 16, 2019	96.25	96.89	94.72	94.72	3,007,599	-0.95(-1.00%)
Dec 13, 2019	95.25	96.20	94.37	95.67	2,027,510	+0.31(+0.33%)
Dec 12, 2019	92.90	95.83	92.86	95.36	2,440,662	+2.38(+2.56%)
Dec 11, 2019	93.96	94.32	92.84	92.97	2,171,804	-0.91(-0.97%)
Dec 10, 2019	93.52	94.02	93.31	93.88	3,442,005	+0.19(+0.21%)
Dec 09, 2019	92.94	94.01	92.81	93.69	2,222,000	+0.76(+0.82%)
Dec 06, 2019	92.44	93.35	92.26	92.93	2,177,951	+1.66(+1.82%)
Dec 05, 2019	91.21	91.89	90.88	91.27	1,959,106	+0.29(+0.32%)
Dec 04, 2019	89.93	91.20	89.85	90.98	2,232,964	+0.99(+1.10%)
Dec 03, 2019	89.92	90.15	88.58	89.99	3,333,275	-0.97(-1.07%)