165.16
price up icon1.47%   2.39
after-market 시간 외 거래: 165.50 0.34 +0.21%
loading

Capital One Financial Corp 주식 (COF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $171.4 $161.5 $9.86 12,116,050.0 +1.47%
2025-04-17 $164.8 $158.4 $6.36 2,338,310.0 +1.69%
2025-04-16 $164.0 $157.9 $6.12 3,992,487.0 -2.13%
2025-04-15 $166.9 $163.2 $3.70 2,641,807.0 +0.63%
2025-04-14 $166.2 $159.8 $6.40 3,173,889.0 +0.96%
2025-04-11 $161.7 $155.8 $5.88 5,338,840.0 -0.73%
2025-04-10 $169.5 $156.8 $12.76 6,292,997.0 -7.29%
2025-04-09 $177.7 $147.3 $30.36 10,825,052.0 +14.81%
2025-04-08 $163.6 $149.7 $13.87 4,621,650.0 -1.50%
2025-04-07 $159.7 $143.2 $16.47 8,582,892.0 +2.72%
2025-04-04 $158.5 $146.2 $12.31 11,071,154.0 -8.21%
2025-04-03 $176.4 $158.5 $17.93 13,576,208.0 -9.96%
2025-04-02 $184.3 $173.3 $11.00 3,572,250.0 +2.22%
2025-04-01 $179.5 $175.6 $3.90 3,256,675.0 -0.60%
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%

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
2025-04 $184.3 $143.2 $41.09 103,516,311.0 -7.89%
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%
$60.28
price down icon 1.17%
credit_services DFS
$165.31
price up icon 3.56%
credit_services SYF
$47.23
price down icon 1.34%
$10.69
price down icon 2.64%
$30.09
price down icon 4.87%
자본화:     |  볼륨(24시간):