Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.46	115.32	111.23	115.30	4,443,323	+3.88(+3.48%)
Jan 30, 2023	112.82	113.80	111.43	111.43	4,448,963	-2.50(-2.19%)
Jan 27, 2023	113.67	115.73	112.84	113.93	3,728,322	+1.46(+1.30%)
Jan 26, 2023	112.88	114.17	110.97	112.46	5,040,681	-0.02(-0.02%)
Jan 25, 2023	101.68	113.05	99.91	112.48	10,826,462	+9.28(+8.99%)
Jan 24, 2023	102.47	105.51	102.47	103.20	3,727,278	-0.59(-0.57%)
Jan 23, 2023	101.05	104.01	100.57	103.79	3,681,549	+2.85(+2.82%)
Jan 20, 2023	95.97	101.09	95.81	100.94	4,269,441	+6.07(+6.40%)
Jan 19, 2023	94.29	95.51	91.09	94.87	5,279,668	-3.87(-3.92%)
Jan 18, 2023	100.14	101.39	98.68	98.73	2,749,787	-1.68(-1.67%)
Jan 17, 2023	99.80	101.10	99.19	100.41	3,603,915	+0.76(+0.76%)
Jan 13, 2023	96.32	100.15	95.56	99.65	3,332,965	+1.77(+1.81%)
Jan 12, 2023	99.43	99.63	96.58	97.88	2,664,475	-0.75(-0.76%)
Jan 11, 2023	96.15	99.49	95.75	98.63	4,226,364	+3.19(+3.34%)
Jan 10, 2023	93.60	95.47	92.39	95.44	3,298,504	+1.02(+1.08%)
Jan 09, 2023	94.80	96.34	93.58	94.42	4,524,651	+0.37(+0.39%)
Jan 06, 2023	91.39	94.72	91.28	94.05	3,786,280	+2.99(+3.29%)
Jan 05, 2023	89.63	91.43	88.69	91.06	3,515,702	-1.76(-1.90%)
Jan 04, 2023	91.62	94.93	91.30	92.82	3,279,453	+2.74(+3.04%)
Jan 03, 2023	89.78	92.62	89.54	90.08	2,703,429	+0.01(+0.01%)
Dec 30, 2022	88.67	90.18	88.40	90.07	2,131,774	+0.28(+0.31%)
Dec 29, 2022	87.32	89.93	87.13	89.79	1,796,460	+2.88(+3.31%)
Dec 28, 2022	88.24	89.08	86.76	86.91	2,303,215	-1.02(-1.16%)
Dec 27, 2022	88.01	88.60	87.12	87.93	1,859,259	+0.06(+0.07%)
Dec 23, 2022	87.02	87.94	86.34	87.87	1,963,587	+1.16(+1.34%)
Dec 22, 2022	85.70	86.72	84.51	86.71	4,749,885	-0.22(-0.26%)
Dec 21, 2022	86.55	87.54	86.16	86.93	4,740,883	+1.29(+1.50%)
Dec 20, 2022	85.04	86.18	84.60	85.64	4,300,553	+0.50(+0.59%)
Dec 19, 2022	87.04	87.67	84.28	85.14	5,340,595	-2.16(-2.48%)
Dec 16, 2022	88.90	89.91	86.45	87.30	6,945,100	-3.63(-4.00%)
Dec 15, 2022	92.03	92.52	89.43	90.93	3,493,530	-2.66(-2.85%)
Dec 14, 2022	95.19	96.21	92.22	93.60	3,455,590	-2.19(-2.29%)
Dec 13, 2022	98.16	100.01	94.82	95.79	3,521,704	+1.30(+1.37%)
Dec 12, 2022	91.98	95.06	91.31	94.49	2,899,427	+3.01(+3.29%)
Dec 09, 2022	90.21	92.44	90.21	91.48	2,056,696	+0.80(+0.89%)
Dec 08, 2022	90.88	91.55	89.63	90.67	2,875,372	+0.34(+0.38%)
Dec 07, 2022	90.55	92.02	89.84	90.33	3,007,402	-0.78(-0.85%)
Dec 06, 2022	92.14	93.71	89.88	91.11	3,518,164	-0.96(-1.04%)
Dec 05, 2022	93.34	93.88	91.17	92.07	3,573,463	-2.59(-2.73%)
Dec 02, 2022	95.10	97.13	94.47	94.65	3,009,098	-1.58(-1.64%)
Dec 01, 2022	96.92	98.90	95.40	96.23	2,428,035	-3.80(-3.80%)
Nov 30, 2022	98.98	100.16	95.44	100.03	3,260,858	+1.12(+1.14%)
Nov 29, 2022	96.71	98.98	96.19	98.91	1,537,835	+2.42(+2.51%)
Nov 28, 2022	97.01	98.12	96.05	96.49	1,680,306	-2.07(-2.10%)
Nov 25, 2022	98.00	98.78	97.76	98.56	608,103	+0.09(+0.09%)
Nov 23, 2022	97.95	98.83	97.04	98.47	1,325,600	+0.08(+0.08%)
Nov 22, 2022	98.92	100.31	97.91	98.39	2,009,095	+0.23(+0.24%)
Nov 21, 2022	95.14	98.26	95.00	98.16	2,298,681	+2.28(+2.37%)
Nov 18, 2022	98.00	98.43	95.16	95.88	2,862,308	-0.47(-0.48%)
Nov 17, 2022	96.58	96.90	94.52	96.35	3,018,649	-2.25(-2.28%)
Nov 16, 2022	100.73	100.99	97.05	98.60	3,566,460	-1.74(-1.74%)
Nov 15, 2022	106.10	106.72	100.13	100.34	6,049,174	-7.76(-7.18%)
Nov 14, 2022	110.84	111.94	107.98	108.10	3,196,262	-4.53(-4.03%)
Nov 11, 2022	111.26	114.72	110.70	112.64	4,619,952	+3.32(+3.04%)
Nov 10, 2022	102.69	109.99	102.69	109.31	3,905,367	+12.10(+12.44%)
Nov 09, 2022	99.95	99.95	97.14	97.22	1,827,444	-3.90(-3.86%)
Nov 08, 2022	100.35	101.95	99.62	101.12	1,880,577	+0.77(+0.76%)
Nov 07, 2022	99.39	100.40	97.57	100.35	2,559,640	+2.12(+2.16%)
Nov 04, 2022	96.49	98.42	95.99	98.23	2,401,989	+3.55(+3.75%)
Nov 03, 2022	96.73	96.86	94.23	94.68	2,737,301	-4.21(-4.25%)
Nov 02, 2022	101.87		98.66	98.89	2,732,427	-3.45(-3.37%)