Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.20	138.65	136.99	137.09	1,435,371	-0.38(-0.27%)
Dec 30, 2021	137.72	139.18	137.33	137.47	1,284,240	-0.09(-0.07%)
Dec 29, 2021	138.14	138.65	137.21	137.57	1,794,294	-0.58(-0.42%)
Dec 28, 2021	136.80	139.73	136.59	138.14	1,085,527	+0.29(+0.21%)
Dec 27, 2021	137.44	138.04	135.68	137.85	1,454,914	+0.75(+0.54%)
Dec 23, 2021	137.26	138.63	137.00	137.10	1,855,520	+1.29(+0.95%)
Dec 22, 2021	135.09	136.57	134.30	135.81	1,766,767	+0.21(+0.15%)
Dec 21, 2021	132.63	135.82	132.39	135.60	2,656,224	+4.88(+3.73%)
Dec 20, 2021	132.65	133.42	129.00	130.73	3,435,512	-5.41(-3.98%)
Dec 17, 2021	139.23	139.23	134.78	136.14	9,667,078	-3.72(-2.66%)
Dec 16, 2021	141.48	141.96	139.24	139.86	3,536,540	+0.60(+0.43%)
Dec 15, 2021	140.18	140.46	136.06	139.27	2,860,021	-0.50(-0.36%)
Dec 14, 2021	138.54	141.29	137.49	139.77	2,342,404	+1.78(+1.29%)
Dec 13, 2021	141.03	141.23	137.55	137.99	2,760,097	-4.13(-2.91%)
Dec 10, 2021	142.23	143.10	140.31	142.12	2,556,147	+1.17(+0.83%)
Dec 09, 2021	140.07	142.41	138.96	140.95	2,446,333	+0.34(+0.24%)
Dec 08, 2021	140.69	141.78	139.85	140.61	2,659,909	+0.22(+0.15%)
Dec 07, 2021	139.82	142.78	139.16	140.39	3,007,202	+2.50(+1.81%)
Dec 06, 2021	136.99	139.70	136.00	137.90	3,099,513	+3.82(+2.85%)
Dec 03, 2021	135.14	135.83	132.93	134.08	2,935,220	-1.38(-1.02%)
Dec 02, 2021	132.01	137.17	131.34	135.46	3,204,623	+4.72(+3.61%)
Dec 01, 2021	136.54	137.45	130.73	130.75	3,747,097	-2.04(-1.54%)
Nov 30, 2021	137.15	137.96	132.46	132.79	6,375,001	-6.13(-4.41%)
Nov 29, 2021	142.91	143.37	137.67	138.92	4,244,723	-2.02(-1.43%)
Nov 26, 2021	142.25	142.25	136.41	140.94	3,261,091	-6.33(-4.30%)
Nov 24, 2021	146.58	149.26	146.52	147.27	2,443,312	-0.41(-0.27%)
Nov 23, 2021	145.51	148.10	144.77	147.68	2,747,424	+2.91(+2.01%)
Nov 22, 2021	144.92	146.13	142.65	144.77	2,902,563	+1.79(+1.25%)
Nov 19, 2021	142.21	144.14	140.34	142.98	2,915,546	-1.58(-1.09%)
Nov 18, 2021	143.69	145.45	144.44	144.56	2,630,307	+0.98(+0.68%)
Nov 17, 2021	145.23	146.46	143.50	143.58	3,286,398	-1.77(-1.22%)
Nov 16, 2021	147.88	147.88	144.33	145.34	2,766,629	-2.40(-1.62%)
Nov 15, 2021	148.16	149.70	147.25	147.74	1,875,318	-0.42(-0.28%)
Nov 12, 2021	148.19	148.66	146.48	148.16	2,268,760	+0.24(+0.16%)
Nov 11, 2021	147.10	149.34	146.76	147.92	1,936,397	+0.82(+0.56%)
Nov 10, 2021	146.35			147.10	2,416,440	+0.36(+0.24%)
Nov 09, 2021	145.49	146.94	144.21	146.75	2,288,786	+0.36(+0.24%)
Nov 08, 2021	147.29	148.50	145.70	146.39	2,420,499	+0.61(+0.42%)
Nov 05, 2021	146.46	148.34	145.19	145.78	2,538,600	+1.33(+0.92%)
Nov 04, 2021	144.02	146.36	143.36	144.45	2,616,087	-0.41(-0.29%)
Nov 03, 2021	142.13	146.23	141.81	144.86	3,542,081	+1.87(+1.31%)
Nov 02, 2021	144.22	144.97	142.01	142.99	4,024,292	-1.04(-0.72%)
Nov 01, 2021	143.33	145.43	145.14	144.03	3,379,444	+1.86(+1.31%)
Oct 29, 2021	143.87	145.02	141.40	142.16	4,104,823	-1.38(-0.96%)
Oct 28, 2021	143.84	144.89	141.65	143.55	4,717,704	+0.00(+0.00%)
Oct 27, 2021	150.74	152.01	142.87	143.55	7,800,761	-11.62(-7.49%)
Oct 26, 2021	159.36			155.17	3,403,331	-3.60(-2.27%)
Oct 25, 2021	158.33	159.87	156.46	158.78	2,516,658	+0.79(+0.50%)
Oct 22, 2021	157.19	159.48	155.91	157.99	3,126,979	+2.02(+1.30%)
Oct 21, 2021	162.35	164.40	155.38	155.96	3,633,354	-7.12(-4.36%)
Oct 20, 2021	159.00	163.28	158.38	163.08	2,777,079	+3.26(+2.04%)
Oct 19, 2021	160.21	160.43	157.93	159.82	2,076,981	+0.59(+0.37%)
Oct 18, 2021	157.48	160.64	157.22	159.23	1,870,409	+0.73(+0.46%)
Oct 15, 2021	158.14	160.25	157.44	158.49	2,935,151	+2.23(+1.43%)
Oct 14, 2021	155.45	156.53	153.19	156.26	2,424,492	+3.68(+2.41%)
Oct 13, 2021	157.73	157.89	150.18	152.58	4,093,563	-5.22(-3.31%)
Oct 12, 2021	156.47	158.45	155.46	157.81	1,803,437	+1.38(+0.88%)
Oct 11, 2021	159.55	161.69	156.30	156.42	2,049,778	-2.47(-1.55%)
Oct 08, 2021	158.55	161.22	157.58	158.89	1,820,099	+0.87(+0.55%)
Oct 07, 2021	159.76	161.37	157.87	158.02	2,136,544	+0.01(+0.01%)
Oct 06, 2021	157.12	159.11	154.81	158.01	2,158,787	-0.80(-0.50%)
Oct 05, 2021	158.21	160.67	156.62	158.81	2,219,374	+2.46(+1.57%)
Oct 04, 2021	156.76	160.28	155.96	156.36	2,931,091	-0.40(-0.26%)