Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	98.53	99.71	95.01	99.59	3,275,436	+1.12(+1.14%)
Nov 29, 2022	96.28	98.54	95.77	98.47	1,544,710	+2.41(+2.51%)
Nov 28, 2022	96.58	97.69	95.62	96.06	1,687,818	-2.06(-2.10%)
Nov 25, 2022	97.56	98.34	97.33	98.12	610,822	+0.09(+0.09%)
Nov 23, 2022	97.51	98.39	96.61	98.03	1,331,527	+0.08(+0.08%)
Nov 22, 2022	98.48	99.87	97.47	97.96	2,018,077	+0.23(+0.24%)
Nov 21, 2022	94.71	97.82	94.58	97.72	2,308,958	+2.27(+2.37%)
Nov 18, 2022	97.56	97.99	94.74	95.46	2,875,104	-0.46(-0.48%)
Nov 17, 2022	96.15	96.47	94.10	95.92	3,032,144	-2.24(-2.28%)
Nov 16, 2022	100.28	100.54	96.62	98.16	3,582,404	-1.74(-1.74%)
Nov 15, 2022	105.62	106.24	99.68	99.89	6,076,217	-7.73(-7.18%)
Nov 14, 2022	110.35	111.44	107.50	107.62	3,210,551	-4.52(-4.03%)
Nov 11, 2022	110.77	114.21	110.21	112.14	4,640,606	+2.73(+2.50%)
Nov 10, 2022	102.78	110.08	102.78	109.41	3,902,075	+12.11(+12.44%)
Nov 09, 2022	100.03	100.03	97.22	97.30	1,825,903	-3.90(-3.86%)
Nov 08, 2022	100.44	102.04	99.71	101.20	1,878,991	+0.77(+0.76%)
Nov 07, 2022	99.48	100.48	97.66	100.44	2,557,481	+2.12(+2.16%)
Nov 04, 2022	96.57	98.50	96.07	98.32	2,399,963	+3.56(+3.75%)
Nov 03, 2022	96.81	96.95	94.31	94.76	2,734,993	-4.21(-4.25%)
Nov 02, 2022	101.96		98.75	98.97	2,730,123	-3.45(-3.37%)
Nov 01, 2022	103.07	103.88	101.64	102.42	1,989,248	+0.76(+0.75%)
Oct 31, 2022	101.71	102.69	100.73	101.66	3,010,587	-1.04(-1.01%)
Oct 28, 2022	94.93	103.01	94.46	102.70	4,592,014	+4.77(+4.87%)
Oct 27, 2022	98.90	99.75	97.36	97.93	3,617,377	+0.20(+0.21%)
Oct 26, 2022	97.52	99.30	97.47	97.73	2,285,903	+0.33(+0.33%)
Oct 25, 2022	93.22	98.14	93.22	97.41	2,887,996	+3.85(+4.12%)
Oct 24, 2022	93.56	94.45	92.47	93.55	2,958,266	+1.26(+1.36%)
Oct 21, 2022	90.73	92.29	89.12	92.29	3,747,590	+1.22(+1.34%)
Oct 20, 2022	91.29	93.69	90.45	91.08	3,686,603	-0.24(-0.26%)
Oct 19, 2022	92.70	93.85	90.69	91.32	3,056,767	-4.18(-4.38%)
Oct 18, 2022	95.89	96.28	94.02	95.50	2,408,369	+2.03(+2.18%)
Oct 17, 2022	94.20	94.79	92.43	93.46	1,957,897	+1.99(+2.18%)
Oct 14, 2022	94.85	95.50	91.35	91.47	2,989,276	-2.33(-2.48%)
Oct 13, 2022	88.94	94.21	86.98	93.80	2,926,997	+4.15(+4.63%)
Oct 12, 2022	90.01	90.92	89.16	89.65	1,939,671	-0.26(-0.29%)
Oct 11, 2022	88.55	91.85	88.40	89.91	2,593,426	+0.68(+0.76%)
Oct 10, 2022	90.66	91.21	88.88	89.23	1,791,164	-0.79(-0.87%)
Oct 07, 2022	91.37	91.91	89.48	90.01	3,084,914	-2.74(-2.96%)
Oct 06, 2022	93.70	94.41	92.18	92.75	2,400,755	-2.12(-2.23%)
Oct 05, 2022	93.44	95.34	92.88	94.87	2,622,784	-0.89(-0.93%)
Oct 04, 2022	93.71	95.86	93.71	95.77	3,301,203	+4.12(+4.50%)
Oct 03, 2022	90.23	92.00	88.18	91.64	2,250,616	+3.26(+3.69%)
Sep 30, 2022	89.94	90.72	88.24	88.38	2,499,171	-1.45(-1.61%)
Sep 29, 2022	89.50	90.59	88.16	89.83	2,568,637	-1.30(-1.43%)
Sep 28, 2022	88.29	91.73	87.66	91.13	3,632,931	+3.50(+3.99%)
Sep 27, 2022	89.17	89.61	86.56	87.63	2,853,252	+0.09(+0.10%)
Sep 26, 2022	89.13	90.76	87.12	87.55	2,657,721	-2.38(-2.64%)
Sep 23, 2022	89.89	91.10	88.40	89.93	2,653,377	-1.62(-1.77%)
Sep 22, 2022	95.53	95.85	91.43	91.55	2,551,268	-3.85(-4.04%)
Sep 21, 2022	97.86	99.15	95.32	95.40	3,531,196	-1.80(-1.85%)
Sep 20, 2022	96.85	97.42	95.48	97.20	2,955,237	-1.06(-1.08%)
Sep 19, 2022	95.98	98.62	95.69	98.27	2,033,400	+0.77(+0.79%)
Sep 16, 2022	97.39	98.01	95.33	97.50	5,870,431	-1.05(-1.06%)
Sep 15, 2022	96.79	100.48	96.72	98.55	3,412,304	+2.03(+2.11%)
Sep 14, 2022	97.37	97.44	94.48	96.51	3,493,884	-0.37(-0.39%)
Sep 13, 2022	101.58	101.96	96.70	96.89	3,252,865	-8.39(-7.97%)
Sep 12, 2022	105.17	106.79	104.66	105.28	2,303,407	+1.41(+1.36%)
Sep 09, 2022	103.07	104.47	102.58	103.87	1,799,830	+1.80(+1.77%)
Sep 08, 2022	99.58	102.18	98.16	102.07	2,275,839	+1.49(+1.48%)
Sep 07, 2022	97.51	100.88	97.51	100.58	2,530,715	+2.61(+2.66%)
Sep 06, 2022	100.34	100.62	96.96	97.97	2,350,252	-1.97(-1.97%)
Sep 02, 2022	102.33	103.04	99.39	99.94	1,943,505	-0.57(-0.56%)