Stockscreener 앱 받기
187.90
0.04%
0.07
시간 외 거래:
180.05
-7.85
-4.18%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $189.5 | $185.1 | $4.33 | 3,064,134.0 | +0.04% |
| 2025-05-02 | $189.3 | $182.9 | $6.45 | 4,693,677.0 | +4.22% |
| 2025-05-01 | $182.0 | $178.3 | $3.64 | 3,231,235.0 | -0.02% |
| 2025-04-30 | $180.8 | $174.7 | $6.09 | 4,169,065.0 | -1.54% |
| 2025-04-29 | $183.9 | $180.1 | $3.86 | 2,601,425.0 | -0.03% |
| 2025-04-28 | $185.7 | $181.6 | $4.02 | 3,183,391.0 | +0.22% |
| 2025-04-25 | $186.6 | $182.5 | $4.11 | 3,462,068.0 | -1.25% |
| 2025-04-24 | $186.1 | $176.0 | $10.04 | 6,512,695.0 | +4.87% |
| 2025-04-23 | $184.5 | $175.6 | $8.89 | 7,659,868.0 | +3.68% |
| 2025-04-22 | $171.4 | $167.0 | $4.40 | 6,837,106.0 | +3.05% |
| 2025-04-21 | $171.4 | $161.5 | $9.86 | 12,116,050.0 | +1.47% |
| 2025-04-17 | $164.8 | $158.4 | $6.36 | 2,338,310.0 | +1.69% |
| 2025-04-16 | $164.0 | $157.9 | $6.12 | 3,992,487.0 | -2.13% |
| 2025-04-15 | $166.9 | $163.2 | $3.70 | 2,641,807.0 | +0.63% |
| 2025-04-14 | $166.2 | $159.8 | $6.40 | 3,173,889.0 | +0.96% |
| 2025-04-11 | $161.7 | $155.8 | $5.88 | 5,338,840.0 | -0.73% |
| 2025-04-10 | $169.5 | $156.8 | $12.76 | 6,292,997.0 | -7.29% |
| 2025-04-09 | $177.7 | $147.3 | $30.36 | 10,825,052.0 | +14.81% |
| 2025-04-08 | $163.6 | $149.7 | $13.87 | 4,621,650.0 | -1.50% |
| 2025-04-07 | $159.7 | $143.2 | $16.47 | 8,582,892.0 | +2.72% |
Capital One Financial Corp 주식 (COF) 연도별 가격 이력
이 심층 분석에서는 Capital One Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital One Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital One Financial Corp 주식 (COF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $189.5 | $178.3 | $11.14 | 14,053,180.0 | +4.24% |
| 2025-04 | $186.6 | $143.2 | $43.41 | 125,825,879.0 | +0.54% |
| 2025-03 | $202.2 | $159.9 | $42.34 | 100,122,945.0 | -10.60% |
| 2025-02 | $210.7 | $190.9 | $19.77 | 61,239,713.0 | -1.55% |
| 2025-01 | $208.6 | $174.7 | $33.97 | 67,955,912.0 | +14.24% |
Capital One Financial Corp 주식 (COF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $174.0 | $19.04 | 46,392,361.0 | -7.33% |
| 2024-11 | $198.3 | $160.3 | $37.98 | 68,696,204.0 | +17.95% |
| 2024-10 | $167.9 | $143.3 | $24.63 | 57,884,267.0 | +8.72% |
| 2024-09 | $154.2 | $131.6 | $22.63 | 45,871,905.0 | +1.91% |
| 2024-08 | $152.6 | $128.2 | $24.41 | 42,396,540.0 | -2.95% |
| 2024-07 | $153.3 | $135.4 | $17.99 | 54,165,573.0 | +9.35% |
| 2024-06 | $141.2 | $132.9 | $8.26 | 45,135,302.0 | +0.60% |
| 2024-05 | $145.4 | $133.7 | $11.68 | 39,229,676.0 | -4.04% |
| 2024-04 | $149.9 | $136.2 | $13.69 | 53,571,562.0 | -3.67% |
| 2024-03 | $149.3 | $134.6 | $14.68 | 49,039,747.0 | +8.20% |
| 2024-02 | $138.9 | $129.7 | $9.26 | 62,228,618.0 | +1.69% |
| 2024-01 | $140.9 | $123.2 | $17.63 | 59,608,154.0 | +3.20% |
Capital One Financial Corp 주식 (COF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.5 | $111.3 | $21.16 | 58,876,860.0 | +17.43% |
| 2023-11 | $112.0 | $99.37 | $12.60 | 48,278,157.0 | +10.24% |
| 2023-10 | $101.8 | $88.23 | $13.60 | 57,279,868.0 | +4.37% |
| 2023-09 | $104.6 | $94.72 | $9.89 | 40,278,460.0 | -5.22% |
| 2023-08 | $116.9 | $99.75 | $17.17 | 45,393,814.0 | -12.50% |
| 2023-07 | $119.0 | $105.5 | $13.41 | 53,884,443.0 | +6.99% |
| 2023-06 | $114.9 | $103.7 | $11.22 | 54,102,883.0 | +4.95% |
| 2023-05 | $105.0 | $83.93 | $21.12 | 85,860,362.0 | +7.10% |
| 2023-04 | $99.67 | $92.00 | $7.67 | 52,528,608.0 | +1.19% |
| 2023-03 | $110.4 | $86.84 | $23.53 | 84,279,284.0 | -11.84% |
| 2023-02 | $123.1 | $107.3 | $15.82 | 53,474,582.0 | -8.34% |
| 2023-01 | $119.4 | $91.53 | $27.91 | 80,557,154.0 | +28.01% |
1.93%
0.04%
자본화:
|
볼륨(24시간):