Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	100.98	101.13	98.06	100.50	2,103,018	-0.97(-0.95%)
Aug 31, 2022	102.95	103.50	101.33	101.47	2,967,954	-0.97(-0.95%)
Aug 30, 2022	103.53	103.59	101.63	102.44	1,608,754	-0.36(-0.35%)
Aug 29, 2022	104.38	104.45	102.23	102.80	2,429,447	-2.51(-2.39%)
Aug 26, 2022	109.31	109.71	105.17	105.31	2,307,167	-3.68(-3.38%)
Aug 25, 2022	106.62	109.01	106.03	108.99	1,632,605	+3.16(+2.99%)
Aug 24, 2022	105.34	106.64	104.37	105.83	1,734,006	+0.53(+0.50%)
Aug 23, 2022	105.21	106.75	104.69	105.30	1,887,257	+0.78(+0.74%)
Aug 22, 2022	105.33	105.43	103.46	104.52	2,366,621	-3.08(-2.86%)
Aug 19, 2022	108.12	108.46	107.23	107.60	2,249,691	-1.57(-1.44%)
Aug 18, 2022	109.11	109.57	108.17	109.17	1,772,163	+0.23(+0.21%)
Aug 17, 2022	108.50	109.56	107.43	108.94	2,046,720	-1.77(-1.60%)
Aug 16, 2022	108.84	111.17	108.05	110.72	2,290,591	+1.73(+1.58%)
Aug 15, 2022	108.42	109.50	107.51	108.99	2,428,221	-1.99(-1.80%)
Aug 12, 2022	111.56	111.56	109.85	110.98	1,662,973	+0.45(+0.41%)
Aug 11, 2022	110.25	111.76	109.63	110.53	2,727,228	+2.43(+2.24%)
Aug 10, 2022	104.60	108.76	104.04	108.11	3,629,405	+6.10(+5.98%)
Aug 09, 2022	103.50	103.58	101.26	102.01	1,894,393	-1.38(-1.34%)
Aug 08, 2022	102.60	105.08	102.56	103.39	3,014,830	+1.43(+1.40%)
Aug 05, 2022	101.09	102.66	100.75	101.96	2,560,763	+0.04(+0.04%)
Aug 04, 2022	102.47	102.95	101.18	101.92	3,485,030	-2.07(-1.99%)
Aug 03, 2022	103.37	104.44	102.67	103.99	1,629,470	+2.02(+1.98%)
Aug 02, 2022	103.78	103.99	101.88	101.97	2,316,198	-2.66(-2.54%)
Aug 01, 2022	103.38	104.91	101.11	104.63	1,990,463	-0.09(-0.09%)
Jul 29, 2022	102.91	104.97	102.60	104.72	2,481,603	+2.02(+1.97%)
Jul 28, 2022	103.72	104.26	100.17	102.70	3,608,558	-1.17(-1.13%)
Jul 27, 2022	102.54	104.46	101.50	103.88	2,741,939	+2.46(+2.43%)
Jul 26, 2022	104.41	105.28	101.40	101.42	2,487,552	-4.36(-4.12%)
Jul 25, 2022	104.60	106.56	102.86	105.77	2,554,328	+1.91(+1.84%)
Jul 22, 2022	104.31	106.68	102.53	103.87	4,408,205	-5.09(-4.67%)
Jul 21, 2022	107.94	109.25	106.28	108.96	3,678,213	-0.47(-0.43%)
Jul 20, 2022	107.32	109.60	107.22	109.43	2,194,270	+1.66(+1.54%)
Jul 19, 2022	105.30	108.49	105.00	107.77	2,611,886	+2.41(+2.29%)
Jul 18, 2022	105.32	107.99	104.61	105.36	3,585,257	+2.23(+2.16%)
Jul 15, 2022	101.57	103.92	99.53	103.12	4,359,263	+4.48(+4.54%)
Jul 14, 2022	97.91	99.60	97.24	98.64	2,924,520	-1.98(-1.97%)
Jul 13, 2022	100.07	101.34	98.02	100.62	2,164,658	-1.44(-1.41%)
Jul 12, 2022	99.17	104.04	98.93	102.06	2,632,572	-0.12(-0.12%)
Jul 11, 2022	102.38	103.85	101.89	102.19	1,871,199	-1.37(-1.33%)
Jul 08, 2022	104.41	105.28	102.40	103.56	1,970,885	-0.22(-0.21%)
Jul 07, 2022	103.03	104.41	101.91	103.78	2,639,371	+2.67(+2.64%)
Jul 06, 2022	101.32	102.67	100.08	101.11	1,653,212	-0.59(-0.58%)
Jul 05, 2022	98.86	101.73	97.73	101.70	1,982,209	-0.15(-0.15%)