Stockscreener 앱 받기
213.96
2.57%
-5.64
시간 외 거래:
216.48
2.52
+1.18%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $218.6 | $213.9 | $4.74 | 2,976,484.0 | -2.57% |
| 2026-09-04 | $220.8 | $218.0 | $2.76 | 1,892,679.0 | -0.41% |
| 2026-09-03 | $221.1 | $216.9 | $4.22 | 3,075,929.0 | +1.80% |
| 2026-09-02 | $220.6 | $211.7 | $8.83 | 4,044,164.0 | +2.49% |
| 2026-09-01 | $215.9 | $210.5 | $5.41 | 2,904,901.0 | -1.48% |
| 2026-08-31 | $215.4 | $213.0 | $2.41 | 3,892,263.0 | -0.54% |
| 2026-08-28 | $219.2 | $215.6 | $3.56 | 2,536,349.0 | -0.46% |
| 2026-08-27 | $218.7 | $214.6 | $4.13 | 2,596,759.0 | -0.25% |
| 2026-08-26 | $218.2 | $214.9 | $3.32 | 2,044,155.0 | +0.45% |
| 2026-08-25 | $218.1 | $214.9 | $3.21 | 2,164,376.0 | -0.01% |
| 2026-08-24 | $221.5 | $216.1 | $5.38 | 3,272,922.0 | -0.75% |
| 2026-08-21 | $219.2 | $214.6 | $4.55 | 3,690,503.0 | +2.56% |
| 2026-08-20 | $218.9 | $211.3 | $7.59 | 3,811,151.0 | -3.74% |
| 2026-08-19 | $224.6 | $220.1 | $4.50 | 2,458,686.0 | -0.33% |
| 2026-08-18 | $223.6 | $219.5 | $4.08 | 2,242,007.0 | +0.01% |
| 2026-08-17 | $226.8 | $221.3 | $5.46 | 2,974,318.0 | -2.59% |
| 2026-08-14 | $228.1 | $224.4 | $3.73 | 2,971,272.0 | +1.57% |
| 2026-08-13 | $225.5 | $221.2 | $4.31 | 2,649,267.0 | +0.62% |
| 2026-08-12 | $223.2 | $218.6 | $4.61 | 2,192,083.0 | +1.50% |
| 2026-08-11 | $221.2 | $218.5 | $2.78 | 1,789,186.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $221.1 | $210.5 | $10.57 | 17,870,641.0 | -0.26% |
| 2026-08 | $228.1 | $210.0 | $18.14 | 60,247,079.0 | +2.62% |
| 2026-07 | $213.3 | $191.4 | $21.94 | 92,397,848.0 | +4.19% |
| 2026-06 | $210.1 | $174.2 | $35.86 | 105,228,245.0 | +6.75% |
| 2026-05 | $196.0 | $180.0 | $16.00 | 91,946,265.0 | -1.76% |
| 2026-04 | $210.8 | $177.7 | $33.12 | 88,509,784.0 | +4.86% |
| 2026-03 | $197.2 | $175.0 | $22.21 | 118,530,181.0 | -6.75% |
| 2026-02 | $227.7 | $187.5 | $40.22 | 102,995,842.0 | -10.64% |
| 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% |
3.24%
자본화:
|
볼륨(24시간):