캐피탈 원 (COF)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측 주식 분할 배당 이력

Capital One Financial Corp 주식 (COF) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-19	$224.6	$220.1	$4.50	2,458,686.0	-0.33%
2026-08-18	$223.6	$219.5	$4.08	2,242,007.0	+0.01%
2026-08-17	$226.8	$221.3	$5.46	2,974,318.0	-2.59%
2026-08-14	$228.1	$224.4	$3.73	2,971,272.0	+1.57%
2026-08-13	$225.5	$221.2	$4.31	2,649,267.0	+0.62%
2026-08-12	$223.2	$218.6	$4.61	2,192,083.0	+1.50%
2026-08-11	$221.2	$218.5	$2.78	1,789,186.0	+0.08%
2026-08-10	$219.3	$216.4	$2.88	2,605,181.0	+0.56%
2026-08-07	$219.6	$216.5	$3.13	2,508,004.0	-1.02%
2026-08-06	$222.3	$219.3	$3.00	2,445,656.0	-0.74%
2026-08-05	$223.6	$216.4	$7.20	3,338,457.0	-0.13%
2026-08-04	$222.9	$217.4	$5.47	3,838,602.0	+1.94%
2026-08-03	$219.0	$210.0	$8.96	4,225,882.0	+4.14%
2026-07-31	$210.9	$206.9	$3.99	2,590,187.0	-0.53%
2026-07-30	$210.5	$205.1	$5.39	4,110,136.0	+0.69%
2026-07-29	$212.4	$207.8	$4.60	4,128,932.0	-1.74%
2026-07-28	$212.6	$206.9	$5.63	5,258,836.0	+2.59%
2026-07-27	$208.5	$205.0	$3.51	4,023,328.0	+2.08%
2026-07-24	$204.4	$196.5	$7.93	3,468,489.0	+1.44%
2026-07-23	$200.3	$195.9	$4.41	5,291,426.0	-0.70%
2026-07-22	$207.5	$198.8	$8.75	7,895,000.0	-2.36%
2026-07-21	$207.4	$203.1	$4.29	3,941,846.0	-0.27%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$228.1	$210.0	$18.14	38,697,287.0	+5.60%
2026-07	$213.3	$191.4	$21.94	92,397,848.0	+4.19%
2026-06	$210.1	$174.2	$35.86	105,228,245.0	+6.75%
2026-05	$196.0	$180.0	$16.00	91,946,265.0	-1.76%
2026-04	$210.8	$177.7	$33.12	88,509,784.0	+4.86%
2026-03	$197.2	$175.0	$22.21	118,530,181.0	-6.75%
2026-02	$227.7	$187.5	$40.22	102,995,842.0	-10.64%
2026-01	$259.6	$214.6	$45.07	127,893,839.0	-9.67%

Capital One Financial Corp 주식 (COF) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$249.7	$217.6	$32.18	69,148,771.0	+11.37%
2025-11	$223.6	$199.1	$24.48	72,318,418.0	-0.42%
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%