178.65
price up icon1.70%   2.99
after-market Dopo l'orario di chiusura: 178.65
loading

Storico Dei Prezzi Delle Azioni Di Capital One Financial Corp (COF)

Data Alto Basso Alto - Basso Volume % Modifica
2024-12-20 $180.9 $174.3 $6.59 4,716,489.0 +1.70%
2024-12-19 $180.2 $174.3 $5.95 3,928,789.0 +0.70%
2024-12-18 $182.7 $174.0 $8.72 3,057,123.0 -3.72%
2024-12-17 $184.3 $181.1 $3.23 2,916,161.0 -2.12%
2024-12-16 $185.3 $183.0 $2.34 1,763,669.0 +0.31%
2024-12-13 $186.1 $183.7 $2.40 1,990,806.0 -0.12%
2024-12-12 $186.7 $184.2 $2.48 2,097,308.0 -0.70%
2024-12-11 $186.8 $182.9 $3.87 2,639,194.0 +1.15%
2024-12-10 $185.4 $182.8 $2.53 2,528,521.0 -0.43%
2024-12-09 $188.7 $184.6 $4.13 3,030,307.0 -1.72%
2024-12-06 $188.2 $186.0 $2.22 2,618,463.0 +1.29%
2024-12-05 $186.6 $184.4 $2.19 1,685,974.0 +0.04%
2024-12-04 $187.4 $185.0 $2.36 1,694,753.0 -0.83%
2024-12-03 $189.5 $186.6 $2.89 2,305,155.0 -0.25%
2024-12-02 $193.0 $187.3 $5.68 2,436,384.0 -2.34%
2024-11-29 $194.3 $191.9 $2.43 1,011,082.0 +0.38%
2024-11-27 $193.6 $190.2 $3.32 1,512,645.0 -0.08%
2024-11-26 $192.2 $189.3 $2.91 2,278,462.0 -0.23%
2024-11-25 $193.6 $188.0 $5.55 4,520,457.0 +2.58%
2024-11-22 $187.6 $182.8 $4.75 1,984,977.0 +2.42%

Capital One Financial Corp Stock (COF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Capital One Financial Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Capital One Financial Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Capital One Financial Corp Storia dei prezzi delle azioni (COF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $193.0 $174.0 $19.04 44,125,585.0 -6.96%
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 Storia dei prezzi delle azioni (COF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Capital One Financial Corp Storia dei prezzi delle azioni (COF) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $103.2 $86.98 $16.24 67,799,444.0 -9.96%
2022-11 $118.4 $97.55 $20.85 54,137,031.0 -2.62%
2022-10 $107.4 $90.71 $16.71 57,641,752.0 +15.03%
2022-09 $111.4 $90.27 $21.10 56,811,248.0 -12.90%
2022-08 $116.5 $105.1 $11.48 50,402,464.0 -3.65%
2022-07 $114.9 $102.0 $12.96 48,993,881.0 +5.41%
2022-06 $128.6 $98.54 $30.07 61,225,317.0 -18.51%
2022-05 $134.5 $110.3 $24.17 54,754,741.0 +2.60%
2022-04 $144.7 $119.9 $24.85 55,336,172.0 -5.08%
2022-03 $152.5 $122.4 $30.06 76,377,892.0 -14.34%
2022-02 $160.5 $141.0 $19.51 49,416,989.0 +4.46%
2022-01 $162.4 $138.6 $23.80 64,876,428.0 +1.13%
$87.13
price up icon 0.40%
credit_services DFS
$173.16
price up icon 2.30%
credit_services SYF
$65.45
price up icon 1.84%
$15.35
price up icon 2.13%
$34.86
price up icon 0.66%
Capitalizzazione:     |  Volume (24 ore):