Stockscreener 앱 받기
181.88
0.66%
1.19
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $182.5 | $180.8 | $1.72 | 228,344.0 | +0.68% |
| 2024-11-20 | $181.8 | $179.9 | $1.85 | 2,055,974.0 | -0.17% |
| 2024-11-19 | $182.0 | $179.1 | $2.92 | 2,145,887.0 | -1.02% |
| 2024-11-18 | $186.1 | $182.1 | $4.03 | 2,467,650.0 | -1.23% |
| 2024-11-15 | $186.0 | $183.1 | $2.89 | 3,763,826.0 | +1.17% |
| 2024-11-14 | $185.6 | $181.6 | $3.95 | 2,964,219.0 | -1.36% |
| 2024-11-13 | $189.2 | $184.9 | $4.27 | 3,238,401.0 | -0.67% |
| 2024-11-12 | $191.3 | $186.5 | $4.79 | 3,078,636.0 | -1.80% |
| 2024-11-11 | $192.0 | $186.4 | $5.62 | 5,148,881.0 | +2.70% |
| 2024-11-08 | $187.5 | $183.2 | $4.28 | 4,172,695.0 | +0.21% |
| 2024-11-07 | $189.2 | $184.6 | $4.70 | 4,673,145.0 | -3.22% |
| 2024-11-06 | $198.3 | $186.0 | $12.33 | 12,217,623.0 | +15.01% |
| 2024-11-05 | $166.4 | $161.9 | $4.53 | 2,440,870.0 | +2.96% |
| 2024-11-04 | $163.8 | $160.3 | $3.44 | 2,148,576.0 | -1.60% |
| 2024-11-01 | $165.2 | $162.0 | $3.16 | 3,282,846.0 | +0.68% |
| 2024-10-31 | $167.0 | $162.8 | $4.27 | 3,320,017.0 | -2.39% |
| 2024-10-30 | $167.9 | $163.1 | $4.83 | 2,680,770.0 | +2.32% |
| 2024-10-29 | $165.4 | $162.5 | $2.88 | 2,543,154.0 | -1.44% |
| 2024-10-28 | $165.9 | $160.1 | $5.82 | 3,692,194.0 | +2.54% |
| 2024-10-25 | $167.9 | $161.1 | $6.82 | 6,026,626.0 | +5.23% |
| 2024-10-24 | $155.4 | $152.2 | $3.20 | 3,542,708.0 | -0.64% |
| 2024-10-23 | $157.0 | $153.0 | $4.02 | 2,634,356.0 | -1.13% |
| 2024-10-22 | $157.4 | $155.4 | $2.01 | 2,139,551.0 | -0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $198.3 | $160.3 | $37.98 | 54,027,573.0 | +11.75% |
| 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% |
Capital One Financial Corp 주식 (COF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.29%
자본화:
|
볼륨(24시간):