Stockscreener 앱 받기
257.94
2.97%
7.43
시간 외 거래:
259.99
2.05
+0.79%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $259.6 | $250.0 | $9.63 | 5,245,493.0 | +2.97% |
| 2026-01-05 | $253.3 | $247.4 | $5.91 | 3,343,695.0 | +1.04% |
| 2026-01-02 | $248.0 | $242.5 | $5.49 | 3,002,933.0 | +2.30% |
| 2025-12-31 | $245.0 | $242.3 | $2.66 | 2,086,846.0 | -0.66% |
| 2025-12-30 | $246.1 | $243.8 | $2.33 | 1,397,519.0 | -0.72% |
| 2025-12-29 | $249.7 | $245.4 | $4.34 | 2,268,008.0 | -1.43% |
| 2025-12-26 | $249.7 | $247.7 | $2.06 | 1,505,904.0 | +0.42% |
| 2025-12-24 | $249.7 | $247.5 | $2.19 | 901,862.0 | +0.27% |
| 2025-12-23 | $247.9 | $246.2 | $1.69 | 1,843,903.0 | +0.34% |
| 2025-12-22 | $247.2 | $243.0 | $4.22 | 1,868,810.0 | +1.25% |
| 2025-12-19 | $244.8 | $240.7 | $4.03 | 5,898,651.0 | +0.38% |
| 2025-12-18 | $244.8 | $241.1 | $3.70 | 3,709,757.0 | +1.38% |
| 2025-12-17 | $244.8 | $238.9 | $5.95 | 3,428,854.0 | -0.87% |
| 2025-12-16 | $242.5 | $239.1 | $3.41 | 3,925,786.0 | +0.75% |
| 2025-12-15 | $241.0 | $238.0 | $2.96 | 4,051,722.0 | +0.82% |
| 2025-12-12 | $241.2 | $236.0 | $5.23 | 2,917,711.0 | -0.59% |
| 2025-12-11 | $243.3 | $237.0 | $6.31 | 4,033,647.0 | +0.64% |
| 2025-12-10 | $238.5 | $229.1 | $9.33 | 4,139,777.0 | +3.01% |
| 2025-12-09 | $235.0 | $228.6 | $6.34 | 4,141,024.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $259.6 | $242.5 | $17.13 | 16,837,614.0 | +6.43% |
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% |
0.99%
7.86%
자본화:
|
볼륨(24시간):