224.55
price down icon0.16%   -0.37
pre-market  시장 영업 전:  225.87   1.32   +0.59%
loading

Capital One Financial Corp 주식 (COF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-27 $226.7 $224.4 $2.27 2,826,772.0 -0.16%
2025-08-26 $225.2 $220.2 $5.01 3,671,270.0 +1.73%
2025-08-25 $221.9 $220.4 $1.52 1,958,381.0 -0.05%
2025-08-22 $222.6 $212.0 $10.56 3,595,031.0 +4.34%
2025-08-21 $213.3 $210.6 $2.64 3,284,308.0 -1.26%
2025-08-20 $214.9 $209.4 $5.50 2,964,993.0 +0.04%
2025-08-19 $217.2 $213.6 $3.60 2,431,907.0 -0.73%
2025-08-18 $216.2 $213.6 $2.68 2,743,889.0 +0.36%
2025-08-15 $221.1 $214.5 $6.62 4,463,017.0 -2.56%
2025-08-14 $221.3 $215.0 $6.24 2,979,492.0 +1.89%
2025-08-13 $218.7 $215.1 $3.61 2,949,510.0 +0.11%
2025-08-12 $217.1 $209.5 $7.60 3,199,684.0 +4.07%
2025-08-11 $210.4 $206.8 $3.60 4,377,689.0 +0.01%
2025-08-08 $210.4 $206.3 $4.13 2,885,448.0 +0.45%
2025-08-07 $214.7 $206.9 $7.79 3,454,864.0 -2.63%
2025-08-06 $213.3 $211.4 $1.88 3,177,030.0 +0.42%
2025-08-05 $213.0 $208.6 $4.41 3,682,608.0 +0.57%
2025-08-04 $211.2 $207.7 $3.48 2,173,774.0 +1.60%
2025-08-01 $211.7 $203.6 $8.08 4,791,493.0 -3.50%
2025-07-31 $216.3 $213.4 $2.91 4,298,332.0 -0.11%
2025-07-30 $216.9 $213.3 $3.56 3,469,279.0 +0.66%
2025-07-29 $216.4 $212.8 $3.66 3,435,151.0 -0.17%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $226.7 $203.6 $23.09 64,437,932.0 +4.44%
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

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

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%
$69.65
price down icon 0.76%
credit_services AXP
$322.46
price up icon 0.58%
$24.96
price down icon 2.58%
credit_services SYF
$75.76
price up icon 0.56%
$41.06
price up icon 0.74%
자본화:     |  볼륨(24시간):