Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.15	95.19	89.18	94.32	5,571,086	+1.27(+1.36%)
Apr 27, 2023	92.14	94.03	91.18	93.05	5,201,329	+1.52(+1.66%)
Apr 26, 2023	92.29	93.04	90.69	91.53	2,372,650	-0.51(-0.56%)
Apr 25, 2023	91.97	92.89	91.67	92.04	2,718,189	-1.35(-1.44%)
Apr 24, 2023	93.54	93.76	92.89	93.39	1,448,696	-0.24(-0.26%)
Apr 21, 2023	93.90	94.19	92.28	93.63	2,621,037	-0.66(-0.70%)
Apr 20, 2023	94.71	94.71	93.30	94.29	2,318,136	-1.97(-2.04%)
Apr 19, 2023	95.10	96.62	93.98	96.26	2,260,435	+1.70(+1.79%)
Apr 18, 2023	95.00	95.03	93.25	94.56	2,629,938	-0.27(-0.29%)
Apr 17, 2023	92.59	94.86	91.12	94.83	2,584,580	+1.21(+1.29%)
Apr 14, 2023	94.79	95.48	92.99	93.62	2,839,879	+0.68(+0.73%)
Apr 13, 2023	92.63	93.57	91.64	92.94	2,515,971	+0.18(+0.20%)
Apr 12, 2023	96.25	96.44	92.38	92.76	3,527,213	-2.66(-2.78%)
Apr 11, 2023	93.19	96.11	92.63	95.42	2,991,428	+3.11(+3.37%)
Apr 10, 2023	90.54	92.52	89.62	92.30	2,498,395	+0.28(+0.31%)
Apr 06, 2023	91.99	92.75	91.48	92.02	2,110,511	+0.09(+0.09%)
Apr 05, 2023	92.67	92.67	90.09	91.94	2,943,945	-1.74(-1.85%)
Apr 04, 2023	94.47	94.94	92.14	93.67	3,019,337	+0.30(+0.32%)
Apr 03, 2023	93.11	94.40	92.33	93.37	2,125,334	+0.16(+0.17%)
Mar 31, 2023	92.03	93.41	91.14	93.22	2,614,079	+1.92(+2.10%)
Mar 30, 2023	92.60	93.37	91.10	91.30	3,518,637	+0.06(+0.06%)
Mar 29, 2023	90.11	91.35	89.44	91.24	2,712,880	+2.91(+3.29%)
Mar 28, 2023	87.93	89.56	87.91	88.33	2,003,127	-0.61(-0.69%)
Mar 27, 2023	90.42	90.91	87.86	88.94	2,544,826	+1.26(+1.44%)
Mar 24, 2023	85.40	87.87	84.18	87.68	3,166,169	+0.52(+0.60%)
Mar 23, 2023	88.54	89.99	85.59	87.16	4,729,013	-1.07(-1.21%)
Mar 22, 2023	91.90	92.48	88.18	88.22	2,774,776	-3.44(-3.75%)
Mar 21, 2023	91.03	92.90	90.50	91.66	4,498,233	+4.19(+4.79%)
Mar 20, 2023	88.18	90.73	86.91	87.48	5,109,062	+0.51(+0.59%)
Mar 17, 2023	89.77	89.81	86.69	86.96	6,928,649	-3.73(-4.12%)
Mar 16, 2023	88.11	91.71	86.70	90.70	4,109,263	+0.61(+0.68%)
Mar 15, 2023	88.74	90.19	86.82	90.08	7,165,490	-3.04(-3.27%)
Mar 14, 2023	93.95	96.16	91.24	93.13	5,566,585	+2.67(+2.95%)
Mar 13, 2023	91.78	93.14	87.85	90.46	7,568,101	-4.72(-4.96%)
Mar 10, 2023	96.57	98.32	93.50	95.18	5,848,140	-2.67(-2.72%)
Mar 09, 2023	101.47	101.86	97.53	97.85	2,878,699	-3.88(-3.81%)
Mar 08, 2023	102.80	103.51	101.03	101.73	2,412,347	-0.55(-0.54%)
Mar 07, 2023	104.59	105.12	101.94	102.28	2,912,224	-2.90(-2.76%)
Mar 06, 2023	106.27	106.88	104.78	105.18	1,814,196	-1.24(-1.17%)
Mar 03, 2023	105.81	106.99	104.91	106.42	1,779,982	+1.54(+1.47%)
Mar 02, 2023	103.41	105.21	102.60	104.88	2,247,528	-0.38(-0.36%)
Mar 01, 2023	106.14	106.46	104.78	105.26	2,038,613	-0.48(-0.46%)
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%)