Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Capital One Financial (NY: COF )

137.62 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 138.05 139.24 137.44 137.62 1,571,698 +0.13(+0.09%)
May 23, 2024 139.64 139.64 136.21 137.49 2,788,606 -1.94(-1.39%)
May 22, 2024 139.97 141.59 139.23 139.43 1,714,501 -0.99(-0.71%)
May 21, 2024 140.27 141.02 139.95 140.42 1,948,155 -0.20(-0.14%)
May 20, 2024 141.81 142.03 140.10 140.62 1,340,756 -1.19(-0.84%)
May 17, 2024 142.15 142.23 140.85 141.81 1,380,022 +0.76(+0.54%)
May 16, 2024 144.40 144.97 140.41 141.05 3,111,259 -3.30(-2.29%)
May 15, 2024 144.04 145.38 143.54 144.35 2,064,779 +1.27(+0.89%)
May 14, 2024 143.04 143.75 142.14 143.08 1,680,234 +0.88(+0.62%)
May 13, 2024 143.88 144.24 141.91 142.20 1,058,406 -0.36(-0.25%)
May 10, 2024 142.25 143.15 142.02 142.56 1,322,491 +0.67(+0.47%)
May 09, 2024 142.06 142.86 141.34 141.89 1,589,830 -0.34(-0.24%)
May 08, 2024 141.49 142.62 140.92 142.23 1,274,385 +0.27(+0.19%)
May 07, 2024 143.58 144.01 141.01 141.96 1,935,231 -0.77(-0.54%)
May 06, 2024 142.83 143.99 142.23 142.73 1,499,887 +0.92(+0.65%)
May 03, 2024 142.58 142.83 141.43 141.81 1,645,184 +0.60(+0.42%)
May 02, 2024 142.59 142.84 140.86 141.21 2,114,856 +0.17(+0.12%)
May 01, 2024 142.40 143.21 140.56 141.04 1,956,459 -1.78(-1.25%)
Apr 30, 2024 143.76 144.41 142.74 142.83 2,051,778 -2.06(-1.42%)
Apr 29, 2024 146.21 146.65 144.18 144.89 2,178,526 -0.71(-0.49%)
Apr 26, 2024 144.55 148.35 144.09 145.59 4,346,987 +0.24(+0.16%)
Apr 25, 2024 147.72 148.37 144.32 145.35 3,773,658 -2.89(-1.95%)
Apr 24, 2024 146.52 148.97 146.14 148.24 3,978,372 +0.97(+0.66%)
Apr 23, 2024 146.46 149.31 146.26 147.28 2,513,748 +0.65(+0.44%)
Apr 22, 2024 143.49 146.66 142.49 146.63 2,887,691 +4.32(+3.04%)
Apr 19, 2024 141.66 144.58 141.66 142.31 2,541,596 +1.27(+0.90%)
Apr 18, 2024 137.41 143.06 137.41 141.03 3,013,921 +4.84(+3.55%)
Apr 17, 2024 137.17 137.99 135.94 136.19 1,769,769 +0.36(+0.26%)
Apr 16, 2024 137.72 138.02 135.68 135.84 2,215,702 -2.76(-1.99%)
Apr 15, 2024 141.20 141.82 137.57 138.59 2,874,790 -0.44(-0.32%)
Apr 12, 2024 137.60 139.07 137.28 139.03 2,541,256 -0.72(-0.51%)
Apr 11, 2024 139.53 140.78 137.02 139.75 2,162,440 +0.40(+0.29%)
Apr 10, 2024 140.57 140.97 137.57 139.35 3,054,123 -3.56(-2.49%)
Apr 09, 2024 143.51 143.89 141.90 142.92 1,360,502 -0.40(-0.28%)
Apr 08, 2024 143.18 144.63 142.92 143.31 1,724,583 +0.40(+0.28%)
Apr 05, 2024 141.51 143.08 141.08 142.92 1,573,967 +1.38(+0.98%)
Apr 04, 2024 146.14 146.59 141.45 141.53 2,429,333 -1.13(-0.80%)
Apr 03, 2024 143.49 144.10 141.82 142.67 1,957,952 -1.13(-0.79%)
Apr 02, 2024 143.89 144.31 142.52 143.80 1,932,818 -0.89(-0.61%)
Apr 01, 2024 148.22 148.26 144.38 144.69 1,645,775 -3.58(-2.41%)
Mar 28, 2024 144.99 148.65 148.05 148.26 4,056,579 +4.36(+3.03%)
Mar 27, 2024 141.22 143.96 140.87 143.90 2,604,215 +3.66(+2.61%)
Mar 26, 2024 140.33 141.33 140.07 140.24 1,737,239 +0.28(+0.20%)
Mar 25, 2024 139.56 141.36 139.41 139.96 2,401,376 -0.61(-0.43%)
Mar 22, 2024 142.70 143.06 140.49 140.57 1,855,547 -2.01(-1.41%)
Mar 21, 2024 142.07 143.38 141.43 142.58 2,411,706 +1.40(+0.99%)
Mar 20, 2024 135.88 141.20 135.32 141.17 2,350,441 +4.90(+3.59%)
Mar 19, 2024 136.00 137.33 135.68 136.27 2,291,751 +0.58(+0.43%)
Mar 18, 2024 135.43 136.26 134.56 135.70 2,811,124 +0.72(+0.53%)
Mar 15, 2024 136.52 139.33 134.77 134.98 4,280,196 -3.86(-2.78%)
Mar 14, 2024 139.70 140.55 137.62 138.84 2,257,984 -1.18(-0.84%)
Mar 13, 2024 139.88 140.58 139.19 140.02 1,983,187 +0.34(+0.24%)
Mar 12, 2024 138.41 139.88 137.57 139.68 2,272,413 +1.80(+1.31%)
Mar 11, 2024 136.39 138.01 135.39 137.88 2,009,512 +1.23(+0.90%)
Mar 08, 2024 137.42 138.34 136.18 136.65 1,968,327 -0.42(-0.30%)
Mar 07, 2024 135.93 137.60 135.78 137.07 1,600,733 +1.90(+1.41%)
Mar 06, 2024 137.11 137.52 134.51 135.17 2,191,353 -1.81(-1.32%)
Mar 05, 2024 134.03 139.36 134.03 136.98 3,327,747 +1.56(+1.15%)
Mar 04, 2024 135.77 136.73 135.23 135.42 2,600,532 -0.78(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.