Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	98.91	102.53	98.90	101.86	1,614,950	+2.51(+2.52%)
Jun 30, 2022	98.21	101.11	96.85	99.35	2,284,054	-1.35(-1.34%)
Jun 29, 2022	102.89	103.00	100.45	100.70	2,557,723	-2.78(-2.68%)
Jun 28, 2022	106.39	108.10	103.16	103.48	1,775,256	-1.03(-0.99%)
Jun 27, 2022	106.08	106.08	103.93	104.51	2,294,071	-0.47(-0.44%)
Jun 24, 2022	100.53	106.51	100.42	104.97	4,251,256	+5.61(+5.64%)
Jun 23, 2022	100.43	100.75	97.61	99.37	2,607,448	-1.35(-1.34%)
Jun 22, 2022	99.83	101.79	99.47	100.72	2,423,889	-0.79(-0.78%)
Jun 21, 2022	105.55	106.14	100.47	101.51	3,059,675	-0.76(-0.75%)
Jun 17, 2022	99.41	103.21	98.29	102.28	10,499,865	+4.91(+5.04%)
Jun 16, 2022	99.96	100.06	93.96	97.36	5,192,894	-5.78(-5.60%)
Jun 15, 2022	103.66	104.49	100.79	103.14	3,231,769	+1.52(+1.49%)
Jun 14, 2022	103.08	103.50	100.64	101.63	2,154,277	-0.41(-0.40%)
Jun 13, 2022	103.94	105.75	101.34	102.04	4,666,664	-5.31(-4.95%)
Jun 10, 2022	110.46	111.74	106.26	107.35	3,963,587	-6.45(-5.66%)
Jun 09, 2022	119.07	119.24	113.70	113.79	3,000,649	-5.56(-4.66%)
Jun 08, 2022	120.72	122.00	118.55	119.35	2,143,048	-2.92(-2.39%)
Jun 07, 2022	118.69	122.63	118.40	122.27	2,007,652	+2.43(+2.03%)
Jun 06, 2022	119.44	121.44	117.75	119.84	1,843,846	+1.55(+1.31%)
Jun 03, 2022	119.08	119.90	117.84	118.28	2,001,667	-2.21(-1.84%)
Jun 02, 2022	119.89	121.09	118.03	120.50	2,171,301	+1.34(+1.13%)