Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	119.07	122.87	118.83	121.83	3,936,174	+1.33(+1.11%)
May 27, 2022	118.62	120.50	118.55	120.50	1,984,242	+1.95(+1.65%)
May 26, 2022	116.21	119.37	116.21	118.54	1,992,159	+3.99(+3.49%)
May 25, 2022	110.87	115.40	110.46	114.55	2,071,679	+3.23(+2.90%)
May 24, 2022	111.66	112.47	108.39	111.32	2,695,592	-1.88(-1.66%)
May 23, 2022	111.07	114.27	110.49	113.20	2,354,541	+4.86(+4.49%)
May 20, 2022	109.67	110.33	105.09	108.34	2,714,378	+0.35(+0.33%)
May 19, 2022	107.16	109.53	106.94	107.98	2,632,935	-1.01(-0.93%)
May 18, 2022	112.55	113.25	108.65	109.00	3,088,002	-5.74(-5.00%)
May 17, 2022	112.25	115.28	111.40	114.73	3,089,132	+6.14(+5.65%)
May 16, 2022	110.37	111.32	107.37	108.59	2,547,677	-2.37(-2.14%)
May 13, 2022	110.22	112.79	109.82	110.97	3,219,504	+2.77(+2.56%)
May 12, 2022	109.95	111.73	105.76	108.19	4,167,528	-5.16(-4.55%)
May 11, 2022	114.93	118.09	113.17	113.35	2,938,880	-1.36(-1.19%)
May 10, 2022	117.41	118.47	111.36	114.72	3,146,235	-2.08(-1.78%)
May 09, 2022	118.27	119.86	115.94	116.79	3,008,507	-3.62(-3.01%)
May 06, 2022	123.08	123.49	119.13	120.41	2,568,174	-3.12(-2.52%)
May 05, 2022	125.11	126.45	122.29	123.53	2,748,407	-3.76(-2.96%)
May 04, 2022	122.00	127.44	121.53	127.29	2,391,201	+5.36(+4.39%)
May 03, 2022	120.86	123.49	119.68	121.94	2,211,390	+1.91(+1.59%)
May 02, 2022	118.99	120.23	117.29	120.03	2,391,044	+1.91(+1.62%)
Apr 29, 2022	122.13	124.17	117.87	118.12	2,969,504	-4.51(-3.68%)
Apr 28, 2022	119.21	123.70	118.60	122.63	3,445,040	+4.77(+4.04%)
Apr 27, 2022	114.67	119.96	113.63	117.86	5,765,837	-7.47(-5.96%)
Apr 26, 2022	126.66	129.18	125.25	125.33	2,915,454	-4.01(-3.10%)
Apr 25, 2022	126.93	129.71	124.40	129.34	2,715,407	+1.12(+0.87%)
Apr 22, 2022	131.96	132.22	128.02	128.22	2,668,660	-4.45(-3.36%)
Apr 21, 2022	135.66	137.18	132.35	132.68	2,031,131	-1.77(-1.32%)
Apr 20, 2022	135.28	136.71	133.69	134.45	2,147,775	+0.25(+0.18%)
Apr 19, 2022	130.89	134.92	130.89	134.20	3,290,905	+3.42(+2.62%)
Apr 18, 2022	125.33	131.87	125.11	130.78	2,881,602	+5.11(+4.07%)
Apr 14, 2022	125.81	127.44	125.28	125.67	2,415,102	-0.03(-0.02%)
Apr 13, 2022	123.67	126.03	123.51	125.70	1,797,881	+0.37(+0.29%)
Apr 12, 2022	124.08	127.96	123.81	125.33	2,137,606	+0.95(+0.76%)
Apr 11, 2022	125.07	126.96	124.11	124.38	1,960,304	-0.50(-0.40%)
Apr 08, 2022	123.61	125.72	122.92	124.89	2,740,263	+2.32(+1.89%)
Apr 07, 2022	123.26	125.81	120.21	122.56	4,990,090	+0.03(+0.02%)
Apr 06, 2022	123.43	124.20	121.96	122.54	3,809,311	-1.08(-0.87%)
Apr 05, 2022	124.11	125.45	123.28	123.62	2,461,933	-1.19(-0.95%)
Apr 04, 2022	124.14	125.93	122.49	124.80	2,352,927	+0.74(+0.60%)
Apr 01, 2022	126.08	127.06	123.28	124.06	2,985,556	-0.38(-0.30%)
Mar 31, 2022	126.93	129.04	124.44	124.44	3,453,346	-3.01(-2.36%)
Mar 30, 2022	128.62	130.16	126.59	127.45	2,978,822	-1.16(-0.90%)
Mar 29, 2022	129.18	130.67	127.98	128.61	2,359,542	+2.31(+1.83%)
Mar 28, 2022	127.91	127.91	124.28	126.30	2,898,800	-2.49(-1.93%)
Mar 25, 2022	128.99	129.71	127.64	128.79	2,363,991	+0.77(+0.60%)
Mar 24, 2022	128.16	128.62	126.33	128.02	1,987,522	+1.02(+0.81%)
Mar 23, 2022	129.63	130.74	125.95	127.00	2,104,258	-3.96(-3.03%)
Mar 22, 2022	129.25	133.36	128.82	130.96	3,127,673	+3.54(+2.77%)
Mar 21, 2022	130.99	131.64	126.31	127.43	4,295,349	-3.57(-2.73%)
Mar 18, 2022	127.04	131.29	127.04	131.00	6,941,435	+0.63(+0.48%)
Mar 17, 2022	125.18	130.38	124.32	130.37	3,327,552	-0.28(-0.21%)
Mar 16, 2022	129.84	133.83	127.72	130.65	3,562,298	+3.38(+2.66%)
Mar 15, 2022	126.75	129.66	125.92	127.27	3,010,378	+0.57(+0.45%)
Mar 14, 2022	126.01	129.26	125.49	126.70	3,166,570	+3.39(+2.75%)
Mar 11, 2022	124.60	126.17	122.91	123.30	2,652,914	-0.16(-0.13%)
Mar 10, 2022	122.27		120.45	123.47	3,511,767	-1.56(-1.25%)
Mar 09, 2022	125.28	127.97	124.15	125.03	3,230,131	+5.53(+4.62%)
Mar 08, 2022	119.36	123.92	116.04	119.50	3,885,804	+1.21(+1.03%)
Mar 07, 2022	125.58	125.88	118.19	118.29	5,146,074	-8.83(-6.95%)
Mar 04, 2022	127.97	128.12	124.19	127.12	4,077,573	-4.17(-3.18%)
Mar 03, 2022	134.71	135.22	128.91	131.29	4,048,544	-2.54(-1.90%)
Mar 02, 2022	134.54	136.34	131.85	133.83	3,904,483	+0.49(+0.37%)