Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	119.15	122.96	118.91	121.92	3,933,358	+1.34(+1.11%)
May 27, 2022	118.70	120.58	118.64	120.58	1,982,822	+1.95(+1.65%)
May 26, 2022	116.29	119.46	116.29	118.63	1,990,734	+4.00(+3.49%)
May 25, 2022	110.95	115.48	110.54	114.63	2,070,197	+3.23(+2.90%)
May 24, 2022	111.74	112.55	108.46	111.40	2,693,664	-1.88(-1.66%)
May 23, 2022	111.15	114.35	110.57	113.28	2,352,857	+4.86(+4.49%)
May 20, 2022	109.75	110.41	105.16	108.42	2,712,436	+0.35(+0.33%)
May 19, 2022	107.23	109.61	107.01	108.06	2,631,052	-1.01(-0.93%)
May 18, 2022	112.63	113.33	108.73	109.07	3,085,793	-5.74(-5.00%)
May 17, 2022	112.33	115.36	111.48	114.81	3,086,923	+6.14(+5.65%)
May 16, 2022	110.45	111.40	107.44	108.67	2,545,855	-2.37(-2.14%)
May 13, 2022	110.29	112.87	109.90	111.05	3,217,201	+2.77(+2.56%)
May 12, 2022	110.03	111.81	105.83	108.27	4,164,547	-5.16(-4.55%)
May 11, 2022	115.02	118.17	113.25	113.43	2,936,778	-1.37(-1.19%)
May 10, 2022	117.49	118.55	111.44	114.80	3,143,985	-2.08(-1.78%)
May 09, 2022	118.36	119.95	116.02	116.88	3,006,356	-3.62(-3.01%)
May 06, 2022	123.16	123.58	119.22	120.50	2,566,337	-3.12(-2.52%)
May 05, 2022	125.20	126.54	122.38	123.62	2,746,442	-3.77(-2.96%)
May 04, 2022	122.09	127.54	121.61	127.39	2,389,491	+5.36(+4.39%)
May 03, 2022	120.94	123.58	119.76	122.03	2,209,809	+1.91(+1.59%)
May 02, 2022	119.08	120.32	117.38	120.12	2,389,334	+1.92(+1.62%)
Apr 29, 2022	122.22	124.25	117.96	118.20	2,967,380	-4.52(-3.68%)
Apr 28, 2022	119.29	123.79	118.69	122.72	3,442,576	+4.77(+4.05%)
Apr 27, 2022	114.75	120.04	113.71	117.95	5,761,713	-7.47(-5.96%)
Apr 26, 2022	126.75	129.27	125.34	125.42	2,913,369	-4.01(-3.10%)
Apr 25, 2022	127.02	129.80	124.49	129.43	2,713,465	+1.12(+0.87%)
Apr 22, 2022	132.05	132.32	128.12	128.31	2,666,752	-4.46(-3.36%)
Apr 21, 2022	135.76	137.28	132.44	132.77	2,029,679	-1.77(-1.32%)
Apr 20, 2022	135.38	136.81	133.79	134.55	2,146,240	+0.25(+0.18%)
Apr 19, 2022	130.98	135.02	130.98	134.30	3,288,551	+3.43(+2.62%)
Apr 18, 2022	125.42	131.97	125.20	130.88	2,879,541	+5.11(+4.06%)
Apr 14, 2022	125.90	127.54	125.37	125.76	2,413,375	-0.03(-0.02%)
Apr 13, 2022	123.76	126.12	123.60	125.79	1,796,595	+0.37(+0.30%)
Apr 12, 2022	124.17	128.05	123.90	125.42	2,136,077	+0.95(+0.76%)
Apr 11, 2022	125.16	127.05	124.20	124.47	1,958,902	-0.50(-0.40%)
Apr 08, 2022	123.69	125.81	123.00	124.98	2,738,303	+2.32(+1.89%)
Apr 07, 2022	123.34	125.91	120.30	122.65	4,986,522	+0.03(+0.02%)
Apr 06, 2022	123.52	124.29	122.05	122.62	3,806,587	-1.08(-0.87%)
Apr 05, 2022	124.20	125.53	123.37	123.70	2,460,172	-1.19(-0.95%)
Apr 04, 2022	124.23	126.02	122.58	124.89	2,351,244	+0.74(+0.60%)
Apr 01, 2022	126.17	127.15	123.36	124.15	2,983,421	-0.38(-0.31%)
Mar 31, 2022	127.02	129.13	124.53	124.53	3,450,876	-3.02(-2.36%)
Mar 30, 2022	128.71	130.25	126.68	127.55	2,976,692	-1.16(-0.90%)
Mar 29, 2022	129.27	130.76	128.07	128.70	2,357,855	+2.31(+1.83%)
Mar 28, 2022	128.00	128.00	124.37	126.39	2,896,727	-2.49(-1.94%)
Mar 25, 2022	129.08	129.80	127.73	128.88	2,362,301	+0.77(+0.60%)
Mar 24, 2022	128.25	128.71	126.42	128.12	1,986,101	+1.02(+0.81%)
Mar 23, 2022	129.73	130.84	126.04	127.09	2,102,753	-3.97(-3.03%)
Mar 22, 2022	129.34	133.46	128.91	131.06	3,125,436	+3.54(+2.77%)
Mar 21, 2022	131.08	131.74	126.40	127.52	4,292,277	-3.58(-2.73%)
Mar 18, 2022	127.13	131.39	127.13	131.09	6,936,471	+0.63(+0.48%)
Mar 17, 2022	125.27	130.48	124.41	130.47	3,325,173	-0.28(-0.21%)
Mar 16, 2022	129.94	133.93	127.81	130.74	3,559,750	+3.39(+2.66%)
Mar 15, 2022	126.84	129.75	126.01	127.36	3,008,225	+0.57(+0.45%)
Mar 14, 2022	126.10	129.36	125.58	126.79	3,164,306	+3.40(+2.75%)
Mar 11, 2022	124.69	126.26	122.99	123.39	2,651,017	-0.16(-0.13%)
Mar 10, 2022	122.36		120.54	123.55	3,509,255	-1.56(-1.25%)
Mar 09, 2022	125.37	128.06	124.24	125.12	3,227,821	+5.53(+4.62%)
Mar 08, 2022	119.45	124.01	116.13	119.59	3,883,026	+1.21(+1.03%)
Mar 07, 2022	125.67	125.97	118.28	118.37	5,142,394	-8.84(-6.95%)
Mar 04, 2022	128.06	128.21	124.27	127.21	4,074,657	-4.17(-3.18%)
Mar 03, 2022	134.80	135.31	129.01	131.39	4,045,649	-2.54(-1.90%)
Mar 02, 2022	134.64	136.43	131.95	133.93	3,901,691	+0.49(+0.37%)