Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	119.69	121.89	119.50	120.97	2,777,612	+2.38(+2.00%)
Mar 31, 2021	119.51	120.68	118.29	118.59	2,563,104	-1.24(-1.03%)
Mar 30, 2021	118.58	120.10	117.87	119.83	2,931,479	+1.93(+1.64%)
Mar 29, 2021	118.99	119.68	116.47	117.90	2,283,587	-2.89(-2.39%)
Mar 26, 2021	121.04	121.63	117.97	120.79	3,073,612	+1.60(+1.34%)
Mar 25, 2021	114.99	119.43	113.19	119.19	2,914,385	+3.69(+3.20%)
Mar 24, 2021	115.85	117.83	115.14	115.50	2,249,343	+1.40(+1.23%)
Mar 23, 2021	115.53	116.82	112.98	114.10	4,143,940	-2.62(-2.24%)
Mar 22, 2021	116.96	117.84	115.94	116.72	2,242,679	-1.13(-0.96%)
Mar 19, 2021	118.73	119.37	115.53	117.84	3,560,364	-1.75(-1.46%)
Mar 18, 2021	123.31	124.51	118.97	119.60	2,621,983	-3.11(-2.54%)
Mar 17, 2021	121.12	122.74	118.64	122.71	3,047,702	+2.94(+2.46%)
Mar 16, 2021	122.58	122.73	119.42	119.77	3,456,102	-3.83(-3.10%)
Mar 15, 2021	123.50	123.72	120.05	123.60	3,441,827	+0.05(+0.04%)
Mar 12, 2021	124.85	125.55	122.71	123.55	2,379,048	+0.42(+0.34%)
Mar 11, 2021	120.08	123.61	119.98	123.13	2,463,377	+2.40(+1.98%)
Mar 10, 2021	118.39	121.21	118.30	120.73	2,219,281	+3.01(+2.56%)
Mar 09, 2021	118.54	120.37	116.99	117.72	2,750,917	-2.23(-1.86%)
Mar 08, 2021	119.96	121.77	119.22	119.95	2,879,739	+0.92(+0.77%)
Mar 05, 2021	118.66	119.73	112.58	119.03	4,766,786	+1.64(+1.40%)
Mar 04, 2021	115.98	117.62	113.72	117.39	4,915,226	+0.49(+0.42%)
Mar 03, 2021	115.90	118.42	115.90	116.89	3,265,527	+1.82(+1.58%)
Mar 02, 2021	115.11	116.24	114.53	115.08	2,667,749	-0.44(-0.38%)
Mar 01, 2021	114.07	116.33	113.59	115.52	2,912,547	+3.49(+3.11%)
Feb 26, 2021	111.41	113.08	108.75	112.03	4,287,221	+0.89(+0.80%)
Feb 25, 2021	116.96	117.17	110.81	111.14	4,363,893	-4.88(-4.21%)
Feb 24, 2021	114.14	117.21	114.04	116.03	3,555,666	+1.81(+1.58%)
Feb 23, 2021	115.34	115.98	112.27	114.22	3,221,959	-0.04(-0.03%)
Feb 22, 2021	111.34	114.68	111.03	114.26	3,113,653	+2.81(+2.53%)
Feb 19, 2021	110.52	112.24	109.92	111.44	3,206,860	+2.37(+2.17%)
Feb 18, 2021	109.52	110.26	107.48	109.07	2,520,006	-1.76(-1.59%)
Feb 17, 2021	111.26	112.77	109.73	110.83	3,330,379	-0.83(-0.74%)
Feb 16, 2021	109.48	112.37	108.52	111.67	4,275,757	+2.28(+2.09%)
Feb 12, 2021	108.49	110.29	108.49	109.38	2,688,149	+0.55(+0.50%)
Feb 11, 2021	109.61	110.01	107.52	108.83	3,524,094	-0.43(-0.39%)
Feb 10, 2021	108.63	109.98	107.85	109.26	4,287,290	+1.57(+1.46%)
Feb 09, 2021	107.37	109.06	106.15	107.69	4,382,922	-0.06(-0.06%)
Feb 08, 2021	106.84	108.60	106.64	107.76	3,650,713	+1.41(+1.33%)
Feb 05, 2021	106.36	107.32	105.34	106.34	4,226,049	+1.69(+1.62%)
Feb 04, 2021	100.31	104.91	100.19	104.65	6,263,968	+5.06(+5.08%)
Feb 03, 2021	98.41	99.91	98.07	99.59	4,249,715	+1.09(+1.10%)
Feb 02, 2021	96.55	99.66	96.31	98.50	4,974,728	+2.95(+3.09%)