Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	106.09	107.20	105.67	105.74	2,864,348	+0.05(+0.05%)
Feb 27, 2023	107.60	108.17	105.49	105.69	1,849,019	-0.59(-0.56%)
Feb 24, 2023	104.27	106.39	103.99	106.28	1,993,058	+0.13(+0.12%)
Feb 23, 2023	106.22	107.50	104.00	106.16	2,094,923	+0.89(+0.85%)
Feb 22, 2023	105.25	106.13	104.50	105.27	2,187,141	+0.43(+0.41%)
Feb 21, 2023	106.96	106.96	104.51	104.84	3,428,889	-2.93(-2.72%)
Feb 17, 2023	107.50	108.05	105.88	107.77	2,735,364	-0.37(-0.34%)
Feb 16, 2023	109.44	110.24	108.10	108.14	2,356,537	-2.98(-2.69%)
Feb 15, 2023	110.28	112.34	109.50	111.12	2,163,386	-0.70(-0.62%)
Feb 14, 2023	112.88	113.81	110.73	111.82	2,919,985	-1.96(-1.72%)
Feb 13, 2023	111.45	113.94	110.97	113.78	2,225,093	+1.92(+1.72%)
Feb 10, 2023	111.48	112.26	110.66	111.86	1,719,251	-0.20(-0.18%)
Feb 09, 2023	114.10	114.93	111.41	112.06	2,249,133	-1.57(-1.38%)
Feb 08, 2023	114.89	115.67	113.60	113.63	2,395,483	-2.79(-2.40%)
Feb 07, 2023	113.95	117.24	113.76	116.42	3,046,806	+2.39(+2.09%)
Feb 06, 2023	115.96	116.38	113.79	114.04	2,622,204	-3.68(-3.13%)
Feb 03, 2023	115.15	119.27	114.14	117.72	3,306,970	+0.21(+0.18%)
Feb 02, 2023	114.02	118.73	113.35	117.51	6,106,732	+5.30(+4.72%)
Feb 01, 2023	109.00	113.53	107.97	112.21	6,979,278	-2.58(-2.24%)
Jan 31, 2023	111.96	114.81	110.74	114.79	4,463,187	+3.86(+3.48%)
Jan 30, 2023	112.32	113.29	110.93	110.93	4,468,853	-2.49(-2.19%)
Jan 27, 2023	113.17	115.21	112.34	113.42	3,744,990	+1.46(+1.30%)
Jan 26, 2023	112.38	113.66	110.48	111.96	5,063,216	-0.02(-0.02%)
Jan 25, 2023	101.23	112.55	99.47	111.98	10,874,863	+9.24(+8.99%)
Jan 24, 2023	102.02	105.04	102.02	102.74	3,743,941	-0.59(-0.57%)
Jan 23, 2023	100.60	103.55	100.13	103.33	3,698,007	+2.84(+2.82%)
Jan 20, 2023	95.54	100.64	95.38	100.49	4,288,528	+6.05(+6.40%)
Jan 19, 2023	93.87	95.08	90.68	94.44	5,303,271	-3.85(-3.92%)
Jan 18, 2023	99.69	100.94	98.25	98.29	2,762,080	-1.67(-1.67%)
Jan 17, 2023	99.35	100.65	98.75	99.96	3,620,026	+0.75(+0.76%)
Jan 13, 2023	95.89	99.70	95.14	99.21	3,347,865	+1.77(+1.81%)
Jan 12, 2023	98.99	99.19	96.15	97.44	2,676,386	-0.74(-0.76%)
Jan 11, 2023	95.72	99.05	95.32	98.19	4,245,259	+3.17(+3.34%)
Jan 10, 2023	93.18	95.04	91.98	95.01	3,313,250	+1.01(+1.08%)
Jan 09, 2023	94.38	95.91	93.16	94.00	4,544,879	+0.37(+0.39%)
Jan 06, 2023	90.98	94.30	90.88	93.63	3,803,207	+2.98(+3.29%)
Jan 05, 2023	89.23	91.02	88.29	90.65	3,531,420	-1.76(-1.90%)
Jan 04, 2023	91.21	94.51	90.89	92.41	3,294,114	+2.73(+3.04%)
Jan 03, 2023	89.38	92.21	89.14	89.68	2,715,515	+0.01(+0.01%)
Dec 30, 2022	88.27	89.78	88.01	89.67	2,141,304	+0.28(+0.31%)
Dec 29, 2022	86.93	89.53	86.74	89.39	1,804,492	+2.86(+3.31%)
Dec 28, 2022	87.85	88.69	86.37	86.53	2,313,512	-1.01(-1.16%)
Dec 27, 2022	87.62	88.20	86.73	87.54	1,867,571	+0.06(+0.07%)
Dec 23, 2022	86.63	87.55	85.96	87.48	1,972,366	+1.16(+1.34%)
Dec 22, 2022	85.32	86.33	84.13	86.32	4,771,120	-0.22(-0.26%)
Dec 21, 2022	86.17	87.15	85.77	86.54	4,762,078	+1.28(+1.50%)
Dec 20, 2022	84.66	85.80	84.22	85.26	4,319,779	+0.50(+0.59%)
Dec 19, 2022	86.65	87.28	83.90	84.76	5,364,470	-2.15(-2.48%)
Dec 16, 2022	88.50	89.51	86.06	86.91	6,976,148	-3.62(-4.00%)
Dec 15, 2022	91.62	92.11	89.03	90.53	3,509,148	-2.65(-2.85%)
Dec 14, 2022	94.76	95.78	91.81	93.18	3,471,039	-2.18(-2.29%)
Dec 13, 2022	97.72	99.57	94.40	95.36	3,537,448	+1.29(+1.37%)
Dec 12, 2022	91.57	94.64	90.90	94.07	2,912,389	+3.00(+3.29%)
Dec 09, 2022	89.81	92.03	89.81	91.07	2,065,891	+0.80(+0.89%)
Dec 08, 2022	90.47	91.15	89.23	90.27	2,888,227	+0.34(+0.38%)
Dec 07, 2022	90.14	91.61	89.44	89.93	3,020,846	-0.77(-0.85%)
Dec 06, 2022	91.73	93.30	89.48	90.70	3,533,892	-0.95(-1.04%)
Dec 05, 2022	92.92	93.46	90.76	91.66	3,589,439	-2.58(-2.73%)
Dec 02, 2022	94.68	96.70	94.05	94.23	3,022,551	-1.57(-1.64%)