Stockscreener 앱 받기
187.93
0.49%
0.91
시간 외 거래:
187.93
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $190.1 | $185.8 | $4.23 | 7,959,934.0 | +0.49% |
| 2026-05-28 | $188.1 | $184.1 | $4.06 | 4,970,365.0 | -0.94% |
| 2026-05-27 | $192.0 | $187.6 | $4.44 | 4,869,557.0 | +1.28% |
| 2026-05-26 | $190.7 | $185.6 | $5.06 | 4,063,368.0 | -0.73% |
| 2026-05-22 | $188.4 | $186.6 | $1.84 | 3,291,505.0 | +0.61% |
| 2026-05-21 | $186.7 | $182.5 | $4.14 | 3,723,558.0 | -0.30% |
| 2026-05-20 | $187.2 | $180.0 | $7.23 | 6,294,835.0 | +2.86% |
| 2026-05-19 | $186.2 | $181.5 | $4.72 | 5,092,487.0 | -2.75% |
| 2026-05-18 | $188.8 | $186.1 | $2.71 | 3,829,190.0 | +0.00% |
| 2026-05-15 | $188.3 | $184.9 | $3.44 | 3,600,565.0 | +0.74% |
| 2026-05-14 | $186.4 | $182.0 | $4.40 | 3,546,754.0 | +2.34% |
| 2026-05-13 | $183.9 | $181.3 | $2.60 | 4,696,562.0 | -1.18% |
| 2026-05-12 | $185.8 | $181.4 | $4.43 | 4,599,287.0 | -0.12% |
| 2026-05-11 | $190.4 | $183.8 | $6.68 | 5,448,800.0 | -2.93% |
| 2026-05-08 | $193.2 | $189.2 | $4.00 | 4,645,060.0 | -1.61% |
| 2026-05-07 | $195.2 | $190.7 | $4.57 | 5,186,955.0 | -0.42% |
| 2026-05-06 | $196.0 | $192.2 | $3.77 | 4,404,678.0 | +1.96% |
| 2026-05-05 | $191.5 | $189.1 | $2.43 | 3,568,633.0 | -0.13% |
| 2026-05-04 | $192.8 | $188.8 | $4.00 | 3,530,426.0 | -1.04% |
| 2026-05-01 | $193.4 | $190.3 | $3.02 | 4,623,746.0 | +0.32% |
| 2026-04-30 | $192.3 | $188.3 | $4.05 | 4,912,951.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $196.0 | $180.0 | $16.00 | 99,906,199.0 | -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% |
0.65%
0.04%
자본화:
|
볼륨(24시간):