Capital One Financial Corp. (0HT4)
USD 226.52
(-0.43%)
USD 226.52
(-0.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Mar, 2022 | 130.57 | 130.58 | 128.43 | 128.93 | 12.00 |
| 09 Mar, 2022 | 130.17 | 133.24 | 130.17 | 133.24 | 13.00 |
| 08 Mar, 2022 | 124.58 | 130.7 | 123.9 | 130.7 | 7.00 |
| 07 Mar, 2022 | 132.33 | 133.96 | 125.37 | 125.75 | 1405.00 |
| 04 Mar, 2022 | 134.26 | 134.4 | 132.32 | 132.78 | 29.00 |
| 03 Mar, 2022 | 140.35 | 140.35 | 136.29 | 138.09 | 46.00 |
| 02 Mar, 2022 | 140.68 | 142.21 | 139.55 | 141.61 | 341.00 |
| 01 Mar, 2022 | 146.08 | 146.08 | 144.25 | 144.25 | 31.00 |
| 28 Feb, 2022 | 149.63 | 153.5 | 148.85 | 152.54 | 37.00 |
| 25 Feb, 2022 | 149.04 | 153.86 | 147.77 | 153.86 | 88.25 Thousand |
0HTF
0HTG
0HTP
0HS4
0HS8
0HSU