Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	143.62	145.05	143.56	144.56	2,816,779	+0.51(+0.35%)
Jun 29, 2021	147.06	147.95	143.74	144.05	2,301,803	-1.73(-1.19%)
Jun 28, 2021	148.97	149.53	145.12	145.78	2,881,792	-3.73(-2.49%)
Jun 25, 2021	150.02	151.39	149.32	149.51	4,535,510	+2.26(+1.54%)
Jun 24, 2021	147.27	147.81	145.22	147.25	2,223,325	+1.12(+0.77%)
Jun 23, 2021	145.42	147.28	144.88	146.13	2,174,639	+1.38(+0.96%)
Jun 22, 2021	144.19	145.70	142.84	144.74	2,529,572	+0.00(+0.00%)
Jun 21, 2021	141.62	144.84	141.31	144.74	3,076,090	+4.55(+3.25%)
Jun 18, 2021	139.80	140.58	137.86	140.19	8,971,710	-3.30(-2.30%)
Jun 17, 2021	152.76	152.87	141.51	143.49	4,666,626	-8.08(-5.33%)
Jun 16, 2021	150.86	152.61	149.32	151.57	3,360,995	+0.08(+0.06%)
Jun 15, 2021	148.94	152.04	148.32	151.49	2,985,087	+3.18(+2.14%)
Jun 14, 2021	149.89	150.27	146.87	148.31	3,609,333	-1.81(-1.21%)
Jun 11, 2021	148.77	150.16	148.68	150.12	4,095,091	+1.78(+1.20%)
Jun 10, 2021	152.31	153.12	148.21	148.34	3,970,747	-1.74(-1.16%)
Jun 09, 2021	151.95	151.96	148.86	150.08	3,534,980	-1.99(-1.31%)
Jun 08, 2021	152.04	153.11	150.49	152.07	3,759,918	-0.77(-0.50%)
Jun 07, 2021	152.79	154.48	151.94	152.84	3,449,856	-2.53(-1.63%)
Jun 04, 2021	156.85	156.99	154.22	155.37	3,088,996	-0.03(-0.02%)
Jun 03, 2021	154.25	156.38	153.55	155.40	2,689,933	+0.35(+0.22%)
Jun 02, 2021	156.06	156.43	154.16	155.05	3,316,772	-0.31(-0.20%)
Jun 01, 2021	153.18	155.71	153.01	155.36	4,481,673	+5.11(+3.40%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)
May 03, 2021	140.81	141.53	138.44	139.74	2,828,466	+0.78(+0.56%)
Apr 30, 2021	138.07	139.82	137.74	138.96	4,095,395	-0.14(-0.10%)
Apr 29, 2021	136.09	139.51	135.82	139.10	3,593,518	+4.54(+3.37%)
Apr 28, 2021	133.29	137.06	132.36	134.56	4,937,059	+5.04(+3.89%)
Apr 27, 2021	129.20	130.06	128.67	129.51	3,739,690	+0.62(+0.48%)
Apr 26, 2021	127.70	130.43	127.52	128.90	2,327,377	+2.43(+1.92%)
Apr 23, 2021	123.59	126.98	122.46	126.47	2,715,601	+2.50(+2.02%)
Apr 22, 2021	124.48	125.59	123.25	123.97	2,473,175	+0.08(+0.07%)
Apr 21, 2021	121.47	124.36	119.12	123.89	3,256,157	+1.31(+1.07%)
Apr 20, 2021	125.22	125.42	121.15	122.57	2,638,187	-3.64(-2.89%)
Apr 19, 2021	126.69	127.01	124.80	126.22	2,557,568	-1.18(-0.93%)
Apr 16, 2021	126.80	128.40	126.08	127.40	3,099,253	+1.69(+1.34%)
Apr 15, 2021	126.83	126.84	123.83	125.71	3,682,640	-0.84(-0.66%)
Apr 14, 2021	123.54	127.18	123.33	126.55	3,137,421	+2.89(+2.34%)
Apr 13, 2021	124.56	124.71	122.46	123.66	2,505,774	-1.46(-1.17%)
Apr 12, 2021	124.64	125.49	123.85	125.12	2,558,001	+0.07(+0.05%)
Apr 09, 2021	124.90	125.32	123.41	125.06	2,260,605	+1.34(+1.08%)
Apr 08, 2021	122.46	124.27	121.07	123.72	2,353,326	-0.22(-0.18%)
Apr 07, 2021	124.05	125.23	123.49	123.94	1,936,922	+0.88(+0.71%)
Apr 06, 2021	123.13	123.95	122.15	123.06	2,429,520	-0.53(-0.43%)
Apr 05, 2021	122.44	124.66	122.11	123.60	2,771,238	+2.63(+2.17%)