Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	141.48	142.97	141.27	141.37	1,391,934	-0.39(-0.28%)
Dec 30, 2021	142.02	143.53	141.62	141.76	1,245,377	-0.10(-0.07%)
Dec 29, 2021	142.46	142.97	141.49	141.86	1,739,995	-0.59(-0.42%)
Dec 28, 2021	141.07	144.09	140.85	142.46	1,052,678	+0.30(+0.21%)
Dec 27, 2021	141.73	142.35	139.91	142.15	1,410,886	+0.77(+0.54%)
Dec 23, 2021	141.54	142.96	141.28	141.38	1,799,369	+1.34(+0.95%)
Dec 22, 2021	139.31	140.83	138.49	140.05	1,713,302	+0.21(+0.15%)
Dec 21, 2021	136.77	140.06	136.52	139.83	2,575,842	+5.03(+3.73%)
Dec 20, 2021	136.79	137.58	133.02	134.81	3,331,548	-5.58(-3.98%)
Dec 17, 2021	143.57	143.57	138.99	140.39	9,374,536	-3.84(-2.66%)
Dec 16, 2021	145.89	146.39	143.58	144.23	3,429,518	+0.61(+0.43%)
Dec 15, 2021	144.55	144.85	140.31	143.61	2,773,472	-0.52(-0.36%)
Dec 14, 2021	142.86	145.70	141.78	144.13	2,271,519	+1.83(+1.29%)
Dec 13, 2021	145.44	145.64	141.85	142.30	2,676,572	-4.26(-2.91%)
Dec 10, 2021	146.66	147.57	144.69	146.56	2,478,794	+1.21(+0.83%)
Dec 09, 2021	144.44	146.85	143.29	145.35	2,372,303	+0.35(+0.24%)
Dec 08, 2021	145.08	146.21	144.22	145.00	2,579,416	+0.22(+0.15%)
Dec 07, 2021	144.18	147.24	143.51	144.77	2,916,199	+2.57(+1.81%)
Dec 06, 2021	141.27	144.06	140.24	142.20	3,005,717	+3.94(+2.85%)
Dec 03, 2021	139.36	140.07	137.08	138.26	2,846,396	-1.42(-1.02%)
Dec 02, 2021	136.13	141.45	135.44	139.69	3,107,646	+4.86(+3.61%)
Dec 01, 2021	140.80	141.74	134.81	134.82	3,633,704	-2.11(-1.54%)
Nov 30, 2021	141.43	142.26	136.59	136.93	6,182,083	-6.32(-4.41%)
Nov 29, 2021	147.37	147.84	141.97	143.25	4,116,271	-2.09(-1.43%)
Nov 26, 2021	146.68	146.68	140.67	145.34	3,162,405	-6.53(-4.30%)
Nov 24, 2021	151.16	153.91	151.09	151.87	2,369,373	-0.42(-0.28%)
Nov 23, 2021	150.06	152.72	149.28	152.29	2,664,283	+3.00(+2.01%)
Nov 22, 2021	149.44	150.69	147.10	149.28	2,814,726	+1.84(+1.25%)
Nov 19, 2021	146.65	148.64	144.72	147.44	2,827,317	-1.63(-1.09%)
Nov 18, 2021	148.17	149.99	148.94	149.07	2,550,709	+1.01(+0.68%)
Nov 17, 2021	149.76	151.03	147.98	148.06	3,186,947	-1.82(-1.22%)
Nov 16, 2021	152.49	152.49	148.84	149.88	2,682,907	-2.47(-1.62%)
Nov 15, 2021	152.78	154.37	151.84	152.35	1,818,568	-0.43(-0.28%)
Nov 12, 2021	152.81	153.30	151.05	152.78	2,200,104	+0.24(+0.16%)
Nov 11, 2021	151.69	154.00	151.34	152.54	1,877,798	+0.84(+0.56%)
Nov 10, 2021	150.92			151.69	2,343,314	+0.37(+0.24%)
Nov 09, 2021	150.03	151.53	148.71	151.33	2,219,524	+0.37(+0.24%)
Nov 08, 2021	151.89	153.13	150.25	150.96	2,347,251	+0.63(+0.42%)
Nov 05, 2021	151.03	152.97	149.72	150.33	2,461,777	+1.37(+0.92%)
Nov 04, 2021	148.51	150.93	147.83	148.96	2,536,920	-0.43(-0.29%)
Nov 03, 2021	146.57	150.79	146.24	149.38	3,434,892	+1.93(+1.31%)
Nov 02, 2021	148.72	149.49	146.44	147.45	3,902,510	-1.07(-0.72%)
Nov 01, 2021	147.80	149.97	149.67	148.52	3,277,177	+1.92(+1.31%)
Oct 29, 2021	148.36	149.54	145.81	146.60	3,980,604	-1.43(-0.96%)
Oct 28, 2021	148.33	149.41	146.06	148.03	4,574,938	+0.00(+0.00%)
Oct 27, 2021	155.44	156.75	147.33	148.03	7,564,697	-11.99(-7.49%)
Oct 26, 2021	164.33			160.01	3,300,340	-3.72(-2.27%)
Oct 25, 2021	163.28	164.86	161.34	163.73	2,440,499	+0.81(+0.50%)
Oct 22, 2021	162.10	164.46	160.77	162.92	3,032,351	+2.09(+1.30%)
Oct 21, 2021	167.42	169.53	160.23	160.83	3,523,402	-7.34(-4.36%)
Oct 20, 2021	163.96	168.38	163.32	168.17	2,693,040	+3.36(+2.04%)
Oct 19, 2021	165.21	165.44	162.86	164.81	2,014,128	+0.61(+0.37%)
Oct 18, 2021	162.39	165.65	162.13	164.20	1,813,807	+0.76(+0.46%)
Oct 15, 2021	163.07	165.25	162.35	163.44	2,846,328	+2.30(+1.43%)
Oct 14, 2021	160.31	161.41	157.97	161.14	2,351,123	+3.80(+2.41%)
Oct 13, 2021	162.65	162.82	154.87	157.34	3,969,685	-5.39(-3.31%)
Oct 12, 2021	161.35	163.39	160.31	162.73	1,748,862	+1.43(+0.88%)
Oct 11, 2021	164.53	166.74	161.18	161.31	1,987,748	-2.54(-1.55%)
Oct 08, 2021	163.50	166.25	162.49	163.85	1,765,020	+0.89(+0.55%)
Oct 07, 2021	164.75	166.40	162.79	162.96	2,071,888	+0.01(+0.01%)
Oct 06, 2021	162.02	164.07	159.65	162.94	2,093,458	-0.83(-0.50%)
Oct 05, 2021	163.15	165.68	161.51	163.77	2,152,212	+2.53(+1.57%)
Oct 04, 2021	161.65	165.28	160.83	161.24	2,842,392	-0.42(-0.26%)