Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.16	95.21	89.19	94.33	5,570,372	+1.27(+1.36%)
Apr 27, 2023	92.15	94.04	91.19	93.06	5,200,663	+1.52(+1.66%)
Apr 26, 2023	92.30	93.05	90.70	91.54	2,372,347	-0.51(-0.56%)
Apr 25, 2023	91.99	92.90	91.68	92.05	2,717,841	-1.35(-1.44%)
Apr 24, 2023	93.55	93.78	92.90	93.40	1,448,510	-0.24(-0.26%)
Apr 21, 2023	93.92	94.21	92.29	93.64	2,620,702	-0.66(-0.70%)
Apr 20, 2023	94.72	94.72	93.31	94.30	2,317,840	-1.97(-2.04%)
Apr 19, 2023	95.11	96.64	93.99	96.27	2,260,145	+1.70(+1.79%)
Apr 18, 2023	95.01	95.05	93.27	94.58	2,629,601	-0.27(-0.29%)
Apr 17, 2023	92.60	94.88	91.13	94.85	2,584,249	+1.21(+1.29%)
Apr 14, 2023	94.80	95.49	93.00	93.64	2,839,515	+0.68(+0.73%)
Apr 13, 2023	92.65	93.59	91.65	92.96	2,515,648	+0.18(+0.20%)
Apr 12, 2023	96.26	96.46	92.39	92.77	3,526,761	-2.66(-2.78%)
Apr 11, 2023	93.20	96.13	92.65	95.43	2,991,045	+3.11(+3.37%)
Apr 10, 2023	90.55	92.53	89.63	92.32	2,498,076	+0.28(+0.31%)
Apr 06, 2023	92.01	92.76	91.49	92.04	2,110,240	+0.09(+0.09%)
Apr 05, 2023	92.68	92.68	90.11	91.95	2,943,568	-1.74(-1.85%)
Apr 04, 2023	94.48	94.95	92.15	93.68	3,018,951	+0.30(+0.32%)
Apr 03, 2023	93.12	94.41	92.35	93.38	2,125,062	+0.16(+0.17%)
Mar 31, 2023	92.05	93.42	91.15	93.23	2,613,745	+1.92(+2.10%)
Mar 30, 2023	92.61	93.38	91.11	91.31	3,518,187	+0.06(+0.06%)
Mar 29, 2023	90.13	91.37	89.45	91.25	2,712,533	+2.91(+3.29%)
Mar 28, 2023	87.94	89.57	87.92	88.34	2,002,870	-0.61(-0.69%)
Mar 27, 2023	90.44	90.92	87.87	88.95	2,544,500	+1.26(+1.44%)
Mar 24, 2023	85.41	87.89	84.19	87.69	3,165,763	+0.52(+0.60%)
Mar 23, 2023	88.55	90.00	85.60	87.17	4,728,407	-1.07(-1.21%)
Mar 22, 2023	91.91	92.49	88.19	88.23	2,774,421	-3.44(-3.75%)
Mar 21, 2023	91.04	92.91	90.51	91.68	4,497,657	+4.19(+4.79%)
Mar 20, 2023	88.19	90.75	86.92	87.49	5,108,408	+0.51(+0.59%)
Mar 17, 2023	89.79	89.82	86.70	86.97	6,927,762	-3.73(-4.12%)
Mar 16, 2023	88.12	91.73	86.71	90.71	4,108,736	+0.61(+0.68%)
Mar 15, 2023	88.75	90.20	86.83	90.10	7,164,572	-3.04(-3.27%)
Mar 14, 2023	93.96	96.18	91.25	93.14	5,565,872	+2.67(+2.95%)
Mar 13, 2023	91.79	93.15	87.86	90.47	7,567,131	-4.72(-4.96%)
Mar 10, 2023	96.58	98.34	93.51	95.20	5,847,391	-2.67(-2.72%)
Mar 09, 2023	101.49	101.88	97.54	97.86	2,878,331	-3.88(-3.81%)
Mar 08, 2023	102.82	103.52	101.04	101.74	2,412,038	-0.55(-0.54%)
Mar 07, 2023	104.60	105.13	101.95	102.29	2,911,851	-2.90(-2.76%)
Mar 06, 2023	106.29	106.90	104.79	105.19	1,813,964	-1.24(-1.17%)
Mar 03, 2023	105.82	107.00	104.92	106.43	1,779,754	+1.54(+1.47%)
Mar 02, 2023	103.43	105.22	102.61	104.89	2,247,240	-0.38(-0.36%)
Mar 01, 2023	106.15	106.47	104.79	105.27	2,038,352	-0.48(-0.46%)
Feb 28, 2023	106.10	107.22	105.69	105.75	2,863,981	+0.05(+0.05%)
Feb 27, 2023	107.61	108.19	105.50	105.70	1,848,783	-0.59(-0.56%)
Feb 24, 2023	104.28	106.40	104.00	106.30	1,992,803	+0.13(+0.12%)
Feb 23, 2023	106.24	107.52	104.02	106.17	2,094,655	+0.89(+0.85%)
Feb 22, 2023	105.26	106.14	104.51	105.28	2,186,861	+0.43(+0.41%)
Feb 21, 2023	106.97	106.97	104.52	104.85	3,428,449	-2.93(-2.72%)
Feb 17, 2023	107.51	108.06	105.89	107.78	2,735,013	-0.37(-0.34%)
Feb 16, 2023	109.46	110.25	108.11	108.15	2,356,235	-2.99(-2.69%)
Feb 15, 2023	110.29	112.36	109.52	111.14	2,163,109	-0.70(-0.62%)
Feb 14, 2023	112.89	113.82	110.75	111.83	2,919,611	-1.96(-1.72%)
Feb 13, 2023	111.46	113.96	110.98	113.79	2,224,808	+1.92(+1.72%)
Feb 10, 2023	111.49	112.28	110.67	111.87	1,719,031	-0.20(-0.18%)
Feb 09, 2023	114.11	114.94	111.42	112.08	2,248,845	-1.57(-1.38%)
Feb 08, 2023	114.91	115.69	113.62	113.65	2,395,176	-2.79(-2.40%)
Feb 07, 2023	113.97	117.25	113.77	116.44	3,046,416	+2.39(+2.09%)
Feb 06, 2023	115.97	116.40	113.80	114.05	2,621,868	-3.68(-3.13%)
Feb 03, 2023	115.17	119.29	114.16	117.74	3,306,546	+0.21(+0.18%)
Feb 02, 2023	114.03	118.75	113.37	117.52	6,105,950	+5.30(+4.72%)