Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	136.50	138.02	134.40	134.72	2,201,971	-3.28(-2.37%)
Jan 30, 2024	137.76	138.57	137.36	138.00	1,785,227	+0.13(+0.09%)
Jan 29, 2024	139.02	140.24	136.34	137.87	2,668,176	-0.24(-0.17%)
Jan 26, 2024	131.96	138.86	131.96	138.10	5,374,264	+6.14(+4.65%)
Jan 25, 2024	131.75	133.41	131.23	131.96	4,223,484	+1.45(+1.11%)
Jan 24, 2024	130.01	131.71	129.47	130.51	2,594,555	+1.32(+1.02%)
Jan 23, 2024	129.60	129.72	128.52	129.19	2,178,252	+0.08(+0.06%)
Jan 22, 2024	128.28	130.92	127.99	129.10	3,742,788	+1.69(+1.33%)
Jan 19, 2024	125.29	127.92	124.19	127.41	2,994,752	+3.05(+2.45%)
Jan 18, 2024	124.37	124.95	122.68	124.37	2,932,886	-1.16(-0.92%)
Jan 17, 2024	124.98	127.00	124.58	125.52	2,392,286	-1.43(-1.13%)
Jan 16, 2024	126.34	127.46	125.51	126.95	2,774,863	-0.18(-0.14%)
Jan 12, 2024	128.05	128.77	126.17	127.13	2,298,798	-0.64(-0.50%)
Jan 11, 2024	128.35	128.35	126.18	127.77	2,017,059	-0.60(-0.47%)
Jan 10, 2024	130.70	130.95	126.84	128.37	3,685,648	-3.97(-3.00%)
Jan 09, 2024	131.41	132.88	130.67	132.34	2,611,461	-0.78(-0.58%)
Jan 08, 2024	130.87	133.22	130.21	133.12	2,636,104	+1.28(+0.97%)
Jan 05, 2024	128.87	133.66	128.44	131.83	3,527,205	+2.64(+2.04%)
Jan 04, 2024	129.66	130.75	128.70	129.19	2,617,194	-0.95(-0.73%)
Jan 03, 2024	130.23	131.06	128.44	130.14	2,516,300	-1.38(-1.05%)
Jan 02, 2024	130.02	131.74	129.31	131.52	2,186,282	+0.99(+0.75%)
Dec 29, 2023	131.23	131.91	130.07	130.54	1,391,194	-0.90(-0.68%)
Dec 28, 2023	130.55	131.68	130.22	131.44	1,203,391	+0.87(+0.66%)
Dec 27, 2023	130.36	130.70	129.42	130.57	1,008,218	+0.42(+0.32%)
Dec 26, 2023	129.16	130.24	128.66	130.15	867,843	+0.99(+0.76%)
Dec 22, 2023	129.57	130.78	128.62	129.16	1,377,592	+0.10(+0.08%)
Dec 21, 2023	128.32	130.05	128.06	129.06	3,217,669	+1.90(+1.49%)
Dec 20, 2023	131.10	131.55	127.16	127.16	2,792,509	-3.77(-2.88%)
Dec 19, 2023	129.00	131.47	128.65	130.94	2,675,088	+1.53(+1.18%)
Dec 18, 2023	129.50	130.29	129.02	129.40	2,642,446	+0.30(+0.23%)
Dec 15, 2023	127.80	129.37	126.94	129.10	5,041,112	+0.48(+0.37%)
Dec 14, 2023	126.21	129.57	126.12	128.63	6,403,818	+4.09(+3.28%)
Dec 13, 2023	120.46	124.66	119.54	124.54	3,888,429	+4.78(+3.99%)
Dec 12, 2023	118.00	120.52	118.00	119.76	3,682,476	+1.47(+1.25%)
Dec 11, 2023	117.21	119.14	116.61	118.28	3,152,201	+0.72(+0.61%)
Dec 08, 2023	114.99	118.03	114.38	117.57	3,038,405	+2.70(+2.35%)
Dec 07, 2023	113.55	115.42	112.92	114.87	3,691,349	+1.60(+1.42%)
Dec 06, 2023	116.75	117.57	112.99	113.27	2,491,068	-1.54(-1.34%)
Dec 05, 2023	113.93	115.80	113.17	114.81	3,588,264	+0.38(+0.33%)
Dec 04, 2023	112.49	115.51	112.14	114.43	3,610,010	+1.01(+0.89%)
Dec 01, 2023	110.85	114.63	110.85	113.42	3,437,495	+2.26(+2.03%)
Nov 30, 2023	110.31	111.47	109.69	111.17	2,450,159	+1.52(+1.39%)
Nov 29, 2023	108.70	111.07	108.70	109.64	2,096,816	+1.54(+1.43%)
Nov 28, 2023	105.90	108.57	105.67	108.10	1,882,819	+2.39(+2.26%)
Nov 27, 2023	105.23	106.14	104.96	105.71	1,563,710	-0.39(-0.37%)
Nov 24, 2023	106.61	106.88	105.76	106.10	526,388	-0.20(-0.19%)
Nov 22, 2023	105.93	106.59	104.92	106.30	1,348,768	+0.99(+0.94%)
Nov 21, 2023	106.34	106.78	105.13	105.31	1,552,226	-1.36(-1.28%)
Nov 20, 2023	107.07	107.18	105.96	106.67	2,265,882	-0.53(-0.49%)
Nov 17, 2023	105.39	107.20	104.56	107.20	2,319,951	+2.66(+2.54%)
Nov 16, 2023	105.98	106.10	103.75	104.55	2,837,697	-0.98(-0.93%)
Nov 15, 2023	106.81	107.06	105.04	105.53	3,318,529	-1.01(-0.94%)
Nov 14, 2023	106.46	107.65	106.28	106.54	3,228,016	+2.63(+2.53%)
Nov 13, 2023	103.58	105.59	103.33	103.91	3,023,251	-0.21(-0.20%)
Nov 10, 2023	103.54	104.16	102.17	104.12	3,032,267	+0.69(+0.66%)
Nov 09, 2023	104.69	104.94	102.94	103.43	1,820,388	-0.58(-0.56%)
Nov 08, 2023	103.93	104.78	103.26	104.01	2,075,061	+0.07(+0.07%)
Nov 07, 2023	103.78	104.67	103.38	103.94	2,030,343	-0.44(-0.42%)
Nov 06, 2023	105.02	105.83	103.58	104.38	2,364,510	-0.86(-0.82%)
Nov 03, 2023	104.80	107.03	104.79	105.24	3,411,324	+1.65(+1.60%)
Nov 02, 2023	100.97	103.86	100.35	103.59	3,320,793	+4.34(+4.37%)