Stockscreener 앱 받기
207.37
0.23%
0.48
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $208.7 | $202.2 | $6.50 | 5,244,049.0 | +0.23% |
| 2026-02-12 | $217.8 | $204.6 | $13.23 | 6,976,542.0 | -3.50% |
| 2026-02-11 | $223.6 | $214.0 | $9.64 | 4,871,889.0 | -2.52% |
| 2026-02-10 | $226.5 | $218.2 | $8.28 | 4,416,920.0 | -1.27% |
| 2026-02-09 | $223.9 | $220.0 | $3.87 | 3,039,358.0 | -0.01% |
| 2026-02-06 | $224.6 | $220.0 | $4.59 | 3,386,272.0 | +2.70% |
| 2026-02-05 | $225.1 | $214.7 | $10.47 | 6,656,766.0 | -3.78% |
| 2026-02-04 | $227.7 | $223.0 | $4.72 | 5,431,290.0 | +0.95% |
| 2026-02-03 | $227.4 | $219.0 | $8.48 | 5,612,486.0 | -0.15% |
| 2026-02-02 | $225.1 | $217.3 | $7.79 | 5,038,639.0 | +2.17% |
| 2026-01-30 | $221.1 | $216.9 | $4.27 | 4,482,666.0 | -0.17% |
| 2026-01-29 | $223.1 | $217.3 | $5.86 | 4,852,442.0 | +0.41% |
| 2026-01-28 | $223.5 | $217.0 | $6.45 | 5,874,557.0 | +0.60% |
| 2026-01-27 | $220.2 | $214.6 | $5.68 | 6,041,811.0 | -1.39% |
| 2026-01-26 | $222.1 | $216.5 | $5.59 | 7,257,001.0 | +1.33% |
| 2026-01-23 | $227.1 | $216.8 | $10.24 | 14,158,193.0 | -7.56% |
| 2026-01-22 | $238.0 | $232.3 | $5.67 | 5,162,825.0 | +1.76% |
| 2026-01-21 | $233.6 | $229.0 | $4.62 | 6,399,337.0 | +1.00% |
| 2026-01-20 | $237.0 | $227.7 | $9.34 | 6,984,856.0 | -4.36% |
| 2026-01-16 | $243.4 | $237.6 | $5.77 | 6,683,488.0 | +0.92% |
| 2026-01-15 | $239.8 | $235.2 | $4.62 | 5,327,202.0 | +1.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $227.7 | $202.2 | $25.48 | 55,918,260.0 | -5.28% |
| 2026-01 | $259.6 | $214.6 | $45.07 | 127,893,839.0 | -9.67% |
Capital One Financial Corp 주식 (COF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $249.7 | $217.6 | $32.18 | 69,148,771.0 | +11.37% |
| 2025-11 | $223.6 | $199.1 | $24.48 | 72,318,418.0 | -0.42% |
| 2025-10 | $228.4 | $200.6 | $27.82 | 87,335,717.0 | +3.49% |
| 2025-09 | $230.5 | $208.7 | $21.78 | 69,564,873.0 | -6.44% |
| 2025-08 | $228.2 | $203.6 | $24.53 | 66,984,245.0 | +5.68% |
| 2025-07 | $221.9 | $208.8 | $13.14 | 80,431,696.0 | +1.05% |
| 2025-06 | $215.6 | $186.5 | $29.11 | 76,530,238.0 | +12.48% |
| 2025-05 | $204.5 | $178.3 | $26.15 | 121,393,291.0 | +4.93% |
| 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% |
3.10%
1.57%
자본화:
|
볼륨(24시간):