Stockscreener 앱 받기
179.30
3.33%
5.77
시간 외 거래:
179.02
-0.28
-0.16%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $180.2 | $171.2 | $8.98 | 6,128,671.0 | +3.33% |
| 2025-03-28 | $179.3 | $171.5 | $7.81 | 2,615,811.0 | -2.59% |
| 2025-03-27 | $179.9 | $175.7 | $4.28 | 2,361,340.0 | -0.93% |
| 2025-03-26 | $184.8 | $178.9 | $5.93 | 3,222,932.0 | -1.43% |
| 2025-03-25 | $184.0 | $180.3 | $3.65 | 3,361,081.0 | +0.87% |
| 2025-03-24 | $181.8 | $176.5 | $5.25 | 3,718,698.0 | +3.45% |
| 2025-03-21 | $175.3 | $171.5 | $3.83 | 4,888,502.0 | +0.20% |
| 2025-03-20 | $175.9 | $170.3 | $5.64 | 2,789,492.0 | +1.08% |
| 2025-03-19 | $174.6 | $166.1 | $8.50 | 4,026,225.0 | +2.26% |
| 2025-03-18 | $169.5 | $164.6 | $4.89 | 4,888,251.0 | +2.13% |
| 2025-03-17 | $172.5 | $159.9 | $12.59 | 13,567,364.0 | -3.85% |
| 2025-03-14 | $172.2 | $167.5 | $4.74 | 3,894,741.0 | +3.46% |
| 2025-03-13 | $171.7 | $164.3 | $7.43 | 3,353,187.0 | -2.54% |
| 2025-03-12 | $172.3 | $167.4 | $4.89 | 5,113,493.0 | +3.05% |
| 2025-03-11 | $167.7 | $163.0 | $4.65 | 5,466,216.0 | +0.93% |
| 2025-03-10 | $168.0 | $160.7 | $7.33 | 6,854,681.0 | -5.37% |
| 2025-03-07 | $175.5 | $168.2 | $7.30 | 10,032,642.0 | -1.68% |
| 2025-03-06 | $182.1 | $175.6 | $6.56 | 5,724,306.0 | -5.28% |
| 2025-03-05 | $186.5 | $181.6 | $4.90 | 3,262,414.0 | +0.57% |
| 2025-03-04 | $187.3 | $184.2 | $3.19 | 1,248,641.0 | -5.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $202.2 | $159.9 | $42.34 | 106,251,616.0 | -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% |
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% |
0.15%
1.86%
자본화:
|
볼륨(24시간):