Stockscreener 앱 받기
221.70
0.78%
1.71
시간 외 거래:
221.77
0.07
+0.03%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $222.5 | $218.0 | $4.47 | 2,559,833.0 | +0.78% |
| 2025-10-31 | $221.1 | $217.2 | $3.91 | 2,550,207.0 | +0.74% |
| 2025-10-30 | $223.0 | $218.0 | $5.00 | 2,773,439.0 | -0.10% |
| 2025-10-29 | $222.4 | $217.1 | $5.35 | 3,479,928.0 | -1.09% |
| 2025-10-28 | $223.8 | $219.8 | $3.96 | 2,946,750.0 | -1.12% |
| 2025-10-27 | $227.6 | $222.4 | $5.23 | 3,401,295.0 | -0.68% |
| 2025-10-24 | $227.6 | $222.8 | $4.78 | 3,260,085.0 | +2.26% |
| 2025-10-23 | $222.7 | $218.6 | $4.07 | 4,351,501.0 | -0.15% |
| 2025-10-22 | $228.4 | $220.1 | $8.34 | 7,620,272.0 | +1.53% |
| 2025-10-21 | $218.6 | $214.1 | $4.48 | 5,262,177.0 | +1.01% |
| 2025-10-20 | $215.7 | $212.0 | $3.69 | 3,772,682.0 | +1.67% |
| 2025-10-17 | $212.2 | $204.4 | $7.82 | 4,617,903.0 | +4.03% |
| 2025-10-16 | $216.2 | $200.6 | $15.65 | 7,835,135.0 | -5.56% |
| 2025-10-15 | $218.0 | $213.3 | $4.74 | 2,773,808.0 | +0.42% |
| 2025-10-14 | $216.7 | $206.1 | $10.61 | 3,994,565.0 | +3.17% |
| 2025-10-13 | $207.8 | $204.3 | $3.49 | 3,030,881.0 | +2.53% |
| 2025-10-10 | $212.4 | $202.0 | $10.42 | 4,630,649.0 | -3.91% |
| 2025-10-09 | $213.7 | $210.2 | $3.48 | 2,755,428.0 | -0.56% |
| 2025-10-08 | $215.8 | $211.5 | $4.23 | 2,406,623.0 | -0.83% |
| 2025-10-07 | $214.9 | $211.1 | $3.82 | 2,226,784.0 | -0.07% |
| 2025-10-06 | $217.2 | $211.5 | $5.72 | 2,902,541.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $222.5 | $218.0 | $4.47 | 5,119,666.0 | +0.78% |
| 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% |
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% |
1.34%
3.20%
자본화:
|
볼륨(24시간):