Stockscreener 앱 받기
143.08
0.62%
+0.88
시간 외 거래:
143.08
Capital One Financial Corp. 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $143.8 | $142.1 | $1.61 | 1,563,567.0 | +0.62% |
| 2024-05-13 | $144.2 | $141.9 | $2.33 | 1,014,692.0 | -0.25% |
| 2024-05-10 | $143.2 | $142.0 | $1.13 | 1,286,365.0 | +0.05% |
| 2024-05-09 | $143.5 | $141.9 | $1.52 | 1,547,265.0 | -0.24% |
| 2024-05-08 | $143.2 | $141.5 | $1.70 | 1,195,326.0 | +0.19% |
| 2024-05-07 | $144.6 | $141.6 | $3.01 | 1,902,758.0 | -0.54% |
| 2024-05-06 | $144.6 | $142.8 | $1.77 | 1,418,024.0 | +0.65% |
| 2024-05-03 | $143.4 | $142.0 | $1.40 | 1,517,731.0 | +0.42% |
| 2024-05-02 | $143.4 | $141.5 | $1.98 | 1,991,373.0 | +0.12% |
| 2024-05-01 | $143.8 | $141.2 | $2.67 | 1,889,208.0 | -1.25% |
| 2024-04-30 | $145.0 | $143.3 | $1.69 | 1,938,270.0 | -1.42% |
| 2024-04-29 | $147.3 | $144.8 | $2.48 | 2,099,972.0 | -0.49% |
| 2024-04-26 | $149.0 | $144.7 | $4.28 | 4,283,186.0 | +0.16% |
| 2024-04-25 | $149.0 | $144.9 | $4.07 | 3,730,440.0 | -1.95% |
| 2024-04-24 | $149.6 | $146.8 | $2.84 | 3,911,927.0 | +0.66% |
| 2024-04-23 | $149.9 | $146.9 | $3.06 | 2,478,205.0 | +0.44% |
| 2024-04-22 | $147.3 | $143.1 | $4.19 | 2,841,021.0 | +3.04% |
| 2024-04-19 | $145.2 | $142.3 | $2.93 | 2,498,192.0 | +0.90% |
| 2024-04-18 | $143.7 | $138.0 | $5.67 | 2,984,297.0 | +3.55% |
| 2024-04-17 | $138.6 | $136.5 | $2.05 | 1,741,144.0 | +0.26% |
| 2024-04-16 | $138.6 | $136.2 | $2.35 | 2,180,210.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $144.6 | $141.2 | $3.47 | 16,889,876.0 | -0.24% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):