Stockscreener 앱 받기
201.64
1.65%
3.27
시장 영업 전:
203.64
2.00
+0.99%
Capital One Financial Corp 주식 (COF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-23 | $202.0 | $196.2 | $5.76 | 3,525,428.0 | +1.65% |
| 2025-06-20 | $200.0 | $197.3 | $2.67 | 5,359,115.0 | +0.61% |
| 2025-06-18 | $198.4 | $193.3 | $5.08 | 3,403,256.0 | +1.68% |
| 2025-06-17 | $197.0 | $193.2 | $3.83 | 4,034,865.0 | -1.87% |
| 2025-06-16 | $199.2 | $193.9 | $5.33 | 3,078,505.0 | +2.48% |
| 2025-06-13 | $195.8 | $191.9 | $3.97 | 3,407,293.0 | -2.45% |
| 2025-06-12 | $199.7 | $196.6 | $3.08 | 2,538,941.0 | -1.42% |
| 2025-06-11 | $205.1 | $199.8 | $5.27 | 4,295,946.0 | -0.23% |
| 2025-06-10 | $201.4 | $197.7 | $3.71 | 4,807,163.0 | +1.01% |
| 2025-06-09 | $200.5 | $197.1 | $3.39 | 3,621,732.0 | +0.43% |
| 2025-06-06 | $198.8 | $194.5 | $4.28 | 3,448,821.0 | +3.20% |
| 2025-06-05 | $194.3 | $190.8 | $3.45 | 2,556,573.0 | -0.45% |
| 2025-06-04 | $197.1 | $192.6 | $4.50 | 3,020,903.0 | -1.42% |
| 2025-06-03 | $195.9 | $190.7 | $5.23 | 4,621,519.0 | +2.18% |
| 2025-06-02 | $191.8 | $186.5 | $5.25 | 3,855,322.0 | +1.22% |
| 2025-05-30 | $190.1 | $186.5 | $3.64 | 6,176,099.0 | -0.84% |
| 2025-05-29 | $193.5 | $189.5 | $4.00 | 4,203,024.0 | -0.17% |
| 2025-05-28 | $193.2 | $190.8 | $2.48 | 4,354,556.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $205.1 | $186.5 | $18.61 | 59,100,810.0 | +6.60% |
| 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% |
2.80%
자본화:
|
볼륨(24시간):