Capital One Financial Corporation Common Stockのデータ

Capital One Financial Corporation Common Stockの基本情報

名前 Capital One Financial Corporation Common Stock
ティッカー COF
国 United States
上場年 1994.0
セクター Finance

Capital One Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.56 116.44 117.46 119.8 3985400.0 119.8
2021-02-12 118.73 116.79 116.79 117.75 2497200.0 117.35
2021-02-11 118.43 115.75 118.0 117.16 3273600.0 116.76
2021-02-10 118.4 116.1 116.94 117.62 3982600.0 117.22
2021-02-09 117.4 114.27 115.58 115.93 4071400.0 115.54
2021-02-08 116.91 114.8 115.01 116.0 3391700.0 115.61
2021-02-05 115.53 113.4 114.5 114.48 3925700.0 114.09
2021-02-04 112.95 107.86 107.99 112.66 5819400.0 112.28
2021-02-03 107.55 105.57 105.94 107.21 3947700.0 106.85
2021-02-02 107.29 103.68 103.94 106.04 4621200.0 105.68
2021-02-01 105.97 102.57 105.13 102.86 3712600.0 102.51
2021-01-29 107.49 103.39 105.47 104.26 3535400.0 103.91
2021-01-28 108.41 103.04 104.5 106.84 4667500.0 106.48
2021-01-27 108.22 100.88 103.19 102.69 7617300.0 102.34
2021-01-26 103.0 99.82 102.99 99.93 4237600.0 99.59
2021-01-25 104.44 100.68 104.0 102.53 3733200.0 102.18
2021-01-22 107.41 103.83 107.11 105.34 5438600.0 104.98
2021-01-21 110.99 106.85 110.36 108.54 6253800.0 108.17
2021-01-20 114.18 111.02 113.07 111.38 3931300.0 111.0
2021-01-19 114.83 112.56 114.25 112.86 3399600.0 112.48
2021-01-15 113.69 111.25 112.23 112.53 3396100.0 112.15
2021-01-14 115.48 112.27 113.03 114.4 2841600.0 114.01
2021-01-13 113.14 110.55 110.55 112.08 3015900.0 111.7
2021-01-12 111.7 108.73 110.26 110.76 3119900.0 110.38
2021-01-11 109.95 107.0 108.23 109.31 3312900.0 108.94
2021-01-08 111.78 108.64 111.0 110.56 3001100.0 110.18
2021-01-07 111.54 108.0 108.65 110.73 4795700.0 110.35
2021-01-06 107.65 102.56 103.0 107.38 4394000.0 107.02
2021-01-05 100.58 97.79 97.79 100.14 2171500.0 99.8
2021-01-04 99.99 96.98 99.73 97.84 3429700.0 97.51
2020-12-31 99.16 97.06 98.0 98.85 1290800.0 98.51
2020-12-30 97.98 95.97 96.5 97.88 1405200.0 97.55
2020-12-29 97.77 95.47 97.56 96.18 1902700.0 95.85
2020-12-28 99.12 97.44 97.82 97.55 2138400.0 97.22
2020-12-24 97.42 95.79 96.99 97.3 960200.0 96.97
2020-12-23 97.83 95.75 95.98 96.82 1769400.0 96.49
2020-12-22 96.14 94.97 95.44 94.99 2970400.0 94.67
2020-12-21 96.62 92.21 93.6 95.29 4811500.0 94.97
2020-12-18 93.96 91.05 93.96 91.57 4342600.0 91.26
2020-12-17 94.32 93.05 93.87 94.08 1822500.0 93.76
2020-12-16 94.03 91.72 93.21 93.59 2234000.0 93.27
2020-12-15 92.69 89.72 91.66 92.68 2249500.0 92.37
2020-12-14 93.95 90.26 93.46 90.42 3837800.0 90.11
2020-12-11 93.34 91.07 92.87 92.17 3042000.0 91.86
2020-12-10 95.29 92.1 93.33 94.67 2940000.0 94.35
2020-12-09 95.36 92.76 92.93 94.92 4599900.0 94.6
2020-12-08 93.22 91.36 91.4 92.64 2889300.0 92.33
2020-12-07 93.2 91.01 93.0 92.97 2758700.0 92.65
2020-12-04 93.15 90.87 92.03 92.24 2187800.0 91.93
2020-12-03 92.28 90.48 91.3 91.28 2123400.0 90.97
2020-12-02 91.92 88.22 88.4 91.39 2853000.0 91.08
2020-12-01 90.87 87.82 88.0 89.7 2753100.0 89.4
2020-11-30 89.95 85.16 89.66 85.64 4422500.0 85.35
2020-11-27 89.58 87.58 89.18 87.76 2139500.0 87.46
2020-11-25 90.25 87.66 90.03 89.9 3295400.0 89.59
2020-11-24 92.08 88.76 89.54 91.36 3236500.0 91.05
2020-11-23 87.76 84.68 85.16 87.28 2224800.0 86.98
2020-11-20 85.07 83.03 84.43 83.58 3454300.0 83.3
2020-11-19 85.38 83.67 84.74 84.99 4613400.0 84.7
2020-11-18 89.39 85.54 88.23 85.61 2680900.0 85.32
2020-11-17 88.61 85.49 87.1 87.76 1829300.0 87.46
2020-11-16 90.61 87.62 89.99 88.61 2065200.0 88.31
2020-11-13 87.27 84.38 84.38 86.7 2280100.0 86.41
2020-11-12 84.58 82.53 83.27 83.58 2128800.0 83.3
2020-11-11 87.46 83.72 87.09 84.67 2709200.0 84.38
2020-11-10 88.61 85.77 87.26 86.68 2639100.0 86.39
2020-11-09 90.3 84.78 84.78 86.95 5669200.0 86.65
2020-11-06 79.79 77.11 79.07 77.77 2559600.0 77.51
2020-11-05 79.21 76.2 76.45 78.7 2293900.0 78.33
2020-11-04 77.79 73.05 75.99 75.55 3189300.0 75.2
2020-11-03 78.83 76.83 77.28 77.57 2655800.0 77.21
2020-11-02 76.22 74.01 74.65 75.68 2602300.0 75.33
2020-10-30 73.2 71.27 72.64 73.08 2102000.0 72.74
2020-10-29 73.62 70.78 71.48 73.12 2551900.0 72.78
2020-10-28 73.6 71.52 71.79 72.07 3697000.0 71.73
2020-10-27 74.99 73.69 74.77 74.06 3023900.0 73.71
2020-10-26 76.77 74.19 76.63 74.95 5111900.0 74.6
2020-10-23 81.0 76.82 80.48 77.99 7614000.0 77.63
2020-10-22 77.47 74.57 74.71 76.75 10451100.0 76.39
2020-10-21 77.2 73.67 76.91 73.72 5700800.0 73.38
2020-10-20 79.09 77.15 77.9 77.27 2515700.0 76.91
2020-10-19 79.89 77.09 79.77 77.12 2048500.0 76.76
2020-10-16 79.88 78.51 79.16 79.22 3590300.0 78.85
2020-10-15 78.7 76.83 77.58 78.55 2878800.0 78.18
2020-10-14 80.22 78.56 79.69 78.66 1589800.0 78.29
2020-10-13 80.67 78.87 79.38 79.54 1978100.0 79.17
2020-10-12 81.07 79.31 79.81 80.41 2056100.0 80.04
2020-10-09 81.67 79.21 81.25 79.88 1733500.0 79.51
2020-10-08 80.39 77.56 78.59 80.28 2039400.0 79.91
2020-10-07 78.79 76.87 76.87 78.24 2747800.0 77.88
2020-10-06 79.98 75.23 79.0 75.63 2874200.0 75.28
2020-10-05 78.21 75.69 76.26 78.04 3036800.0 77.68
2020-10-02 75.68 71.03 71.53 74.94 2693600.0 74.59
2020-10-01 75.31 71.31 72.98 72.93 2798000.0 72.59
2020-09-30 73.54 70.73 70.99 71.86 2757600.0 71.52
2020-09-29 71.64 69.75 71.19 70.45 2150600.0 70.12
2020-09-28 72.38 69.97 71.15 71.33 1714300.0 71.0
2020-09-25 69.83 67.08 67.22 69.36 1991300.0 69.04
2020-09-24 69.37 66.46 68.14 68.1 3324200.0 67.78
2020-09-23 71.29 68.0 70.25 68.13 4409000.0 67.81
2020-09-22 72.26 68.55 71.29 69.96 3187700.0 69.63
2020-09-21 73.46 70.84 72.87 71.65 3954400.0 71.32
2020-09-18 76.84 75.01 75.76 75.79 3047900.0 75.44
2020-09-17 77.5 74.38 74.76 75.98 3189800.0 75.63
2020-09-16 76.86 72.21 73.45 76.17 3693600.0 75.81
2020-09-15 74.74 72.68 74.43 73.3 2671900.0 72.96
2020-09-14 75.08 71.72 71.88 74.64 3557400.0 74.29
2020-09-11 71.25 68.97 69.51 71.05 2212700.0 70.72
2020-09-10 72.55 69.29 71.2 69.42 2626500.0 69.1
2020-09-09 71.3 69.79 71.3 70.57 2574700.0 70.24
2020-09-08 72.53 70.31 72.36 70.36 3374000.0 70.03
2020-09-04 74.48 71.44 72.35 73.99 5011600.0 73.64
2020-09-03 71.88 69.05 70.0 69.92 2313700.0 69.59
2020-09-02 69.75 68.16 68.4 69.37 1470200.0 69.05
2020-09-01 69.45 67.5 67.92 68.58 1523700.0 68.26
2020-08-31 71.13 68.95 70.98 69.03 3043800.0 68.71
2020-08-28 71.21 69.52 70.05 71.13 3582600.0 70.8
2020-08-27 69.95 66.14 66.19 69.61 3898000.0 69.29
2020-08-26 67.12 65.74 66.91 66.28 1792000.0 65.97
2020-08-25 69.06 66.37 68.35 66.91 1966200.0 66.6
2020-08-24 67.44 63.93 64.19 67.36 2615200.0 67.05
2020-08-21 64.81 63.39 64.29 63.8 1609700.0 63.5
2020-08-20 64.82 63.81 64.53 64.27 2544400.0 63.97
2020-08-19 66.87 65.06 65.59 65.7 2495800.0 65.39
2020-08-18 67.14 65.32 67.14 65.47 2732200.0 65.16
2020-08-17 69.44 66.77 69.28 66.79 2911100.0 66.48
2020-08-14 69.96 66.36 67.18 69.47 2956900.0 69.15
2020-08-13 68.58 66.8 67.24 67.64 2965300.0 67.32
2020-08-12 71.9 67.02 71.0 68.15 2595300.0 67.83
2020-08-11 71.88 69.37 69.59 69.63 3146100.0 69.31
2020-08-10 67.94 66.0 66.1 67.41 2711100.0 67.1
2020-08-07 66.04 62.26 62.92 65.75 3832600.0 65.44
2020-08-06 65.31 63.31 64.01 63.55 2880600.0 63.15
2020-08-05 64.88 63.45 63.98 64.67 2172900.0 64.27
2020-08-04 63.74 62.65 63.2 63.24 1828500.0 62.85
2020-08-03 64.51 63.2 63.93 63.49 1792200.0 63.09
2020-07-31 64.79 62.75 64.79 63.8 1992200.0 63.4
2020-07-30 65.21 63.44 64.52 64.84 1915900.0 64.44
2020-07-29 66.41 63.64 64.12 66.38 1800600.0 65.97
2020-07-28 65.81 63.96 65.02 64.1 3132300.0 63.7
2020-07-27 65.98 63.06 64.48 65.74 3736600.0 65.33
2020-07-24 65.78 64.72 65.41 65.06 2194800.0 64.65
2020-07-23 66.04 63.36 63.65 65.4 4594600.0 64.99
2020-07-22 64.96 60.3 60.49 64.05 10854700.0 63.65
2020-07-21 63.06 61.2 61.51 62.87 4422000.0 62.48
2020-07-20 61.99 60.47 61.42 60.84 3063200.0 60.46
2020-07-17 63.39 61.66 63.36 61.99 2485400.0 61.6
2020-07-16 64.54 62.41 62.76 63.36 2960300.0 62.97
2020-07-15 63.81 61.58 62.41 63.68 3185300.0 63.28
2020-07-14 61.96 60.06 61.17 60.68 4071400.0 60.3
2020-07-13 63.11 59.76 61.58 61.56 3808500.0 61.18
2020-07-10 60.84 57.87 58.18 60.8 3138000.0 60.42
2020-07-09 61.2 57.3 60.99 58.35 4076400.0 57.99
2020-07-08 61.46 59.2 59.76 61.39 3087700.0 61.01
2020-07-07 61.91 59.74 61.91 59.91 3036000.0 59.54
2020-07-06 63.54 61.59 63.08 62.65 2644800.0 62.26
2020-07-02 63.25 60.72 62.27 61.15 3376200.0 60.77
2020-07-01 64.25 60.17 62.85 60.7 3404500.0 60.32
2020-06-30 63.37 61.65 62.08 62.59 4061400.0 62.2
2020-06-29 62.98 60.76 61.84 62.38 3461800.0 61.99
2020-06-26 65.54 60.84 65.54 61.16 8718700.0 60.78
2020-06-25 67.39 64.04 64.86 67.04 4257400.0 66.62
2020-06-24 68.44 64.99 68.44 65.46 3728800.0 65.05
2020-06-23 70.19 68.83 69.57 69.57 2367100.0 69.14
2020-06-22 70.15 67.9 68.58 68.3 3798300.0 67.87
2020-06-19 71.68 67.31 71.68 68.07 6015800.0 67.65
2020-06-18 71.67 69.42 70.47 69.98 3581900.0 69.54
2020-06-17 73.95 71.22 73.58 71.47 2950800.0 71.02
2020-06-16 75.36 70.42 75.08 73.6 5360100.0 73.14
2020-06-15 72.2 66.15 66.5 71.17 4043200.0 70.73
2020-06-12 70.7 67.08 70.26 70.63 5170100.0 70.19
2020-06-11 70.16 66.02 66.71 66.12 6429500.0 65.71
2020-06-10 78.38 71.8 77.83 71.8 7791100.0 71.35
2020-06-09 79.34 76.45 77.01 78.47 3873000.0 77.98
2020-06-08 82.15 78.94 81.23 80.0 7022200.0 79.5
2020-06-05 85.22 78.3 84.87 79.02 7549500.0 78.53
2020-06-04 77.16 72.72 73.97 77.15 4369200.0 76.67
2020-06-03 75.17 72.36 72.97 74.34 5698000.0 73.88
2020-06-02 72.48 69.34 70.21 70.9 5559600.0 70.46
2020-06-01 70.28 67.88 68.59 68.99 4604000.0 68.56
2020-05-29 69.0 65.82 67.0 68.04 9177100.0 67.62
2020-05-28 72.04 67.88 71.92 68.54 6160400.0 68.11
2020-05-27 71.37 67.82 70.27 70.88 5951500.0 70.44
2020-05-26 66.75 64.03 64.25 65.8 5171900.0 65.39
2020-05-22 61.36 59.62 60.82 60.21 3645800.0 59.83
2020-05-21 62.04 60.34 61.39 60.92 2788200.0 60.54
2020-05-20 62.85 60.91 61.75 61.48 4952200.0 61.1
2020-05-19 63.01 60.17 62.52 60.25 4657500.0 59.87
2020-05-18 63.98 61.52 62.41 63.4 4733500.0 63.01
2020-05-15 59.45 57.25 58.13 58.03 3359600.0 57.67
2020-05-14 59.16 51.91 52.6 59.16 8392800.0 58.79
2020-05-13 57.39 53.63 57.02 53.97 5644400.0 53.63
2020-05-12 61.22 58.03 60.0 58.1 5475900.0 57.74
2020-05-11 61.01 58.53 61.01 59.5 4423100.0 59.13
2020-05-08 62.47 61.1 61.92 62.2 3004600.0 61.81
2020-05-07 62.53 59.6 59.6 60.82 4215000.0 60.04
2020-05-06 61.88 58.3 61.52 58.49 4269000.0 57.74
2020-05-05 64.93 60.57 64.38 60.96 8940200.0 60.18
2020-05-04 62.38 58.27 59.5 61.59 8373700.0 60.8
2020-05-01 62.17 60.16 62.17 61.58 6249100.0 60.79
2020-04-30 68.27 64.71 67.16 64.76 8421700.0 63.93
2020-04-29 71.47 67.04 69.62 69.75 13347000.0 68.86
2020-04-28 64.92 62.16 62.89 63.75 7833400.0 62.94
2020-04-27 59.46 56.88 56.88 59.19 6070200.0 58.43
2020-04-24 57.28 54.01 54.78 56.15 9181600.0 55.43
2020-04-23 53.55 51.5 51.5 52.61 5260100.0 51.94
2020-04-22 53.43 51.01 53.16 51.52 4832200.0 50.86
2020-04-21 53.43 50.84 51.39 51.16 5193200.0 50.51
2020-04-20 55.51 51.44 52.38 53.87 3987800.0 53.18
2020-04-17 55.16 52.8 52.97 54.63 5264200.0 53.93
2020-04-16 52.34 49.41 52.34 50.01 4931400.0 49.37
2020-04-15 52.85 49.77 51.51 52.6 6020400.0 51.93
2020-04-14 58.65 54.25 58.0 55.34 4794200.0 54.63
2020-04-13 60.05 55.68 60.0 56.5 4653500.0 55.78
2020-04-09 62.98 59.22 60.76 60.11 7633800.0 59.34
2020-04-08 57.08 53.63 54.41 56.72 5221200.0 56.0
2020-04-07 58.37 52.75 54.69 52.91 6081300.0 52.23
2020-04-06 50.17 45.79 46.28 49.42 5842700.0 48.79
2020-04-03 43.89 39.9 43.78 42.27 6421500.0 41.73
2020-04-02 45.86 43.08 43.75 43.93 5459500.0 43.37
2020-04-01 46.63 44.0 46.43 44.68 7349300.0 44.11
2020-03-31 53.77 50.0 52.97 50.42 5284000.0 49.78
2020-03-30 54.99 52.32 54.59 53.87 3843500.0 53.18
2020-03-27 57.08 52.69 54.62 55.3 4392100.0 54.59
2020-03-26 61.4 54.46 55.57 57.87 6026300.0 57.13
2020-03-25 55.0 50.05 52.61 52.34 5469000.0 51.67
2020-03-24 51.34 46.01 46.46 50.91 5553300.0 50.26
2020-03-23 44.94 42.03 43.39 42.87 6720900.0 42.32
2020-03-20 48.3 43.59 48.0 45.01 8038300.0 44.44
2020-03-19 47.83 39.78 43.08 46.26 9057800.0 45.67
2020-03-18 50.34 38.0 49.69 44.3 12148700.0 43.73
2020-03-17 57.15 51.31 56.44 53.92 10475200.0 53.23
2020-03-16 64.15 55.44 61.01 55.45 6562300.0 54.74
2020-03-13 72.99 66.29 69.0 72.84 5763900.0 71.91
2020-03-12 68.32 61.08 65.96 63.63 7039800.0 62.82
2020-03-11 76.37 70.59 75.96 71.42 5369900.0 70.51
2020-03-10 78.35 73.62 76.52 78.35 6218100.0 77.35
2020-03-09 77.14 71.06 75.17 73.07 4879500.0 72.14
2020-03-06 83.39 80.56 81.67 82.29 4154900.0 81.24
2020-03-05 87.05 83.9 86.01 85.08 3484700.0 83.99
2020-03-04 89.48 85.76 87.96 89.33 2888100.0 88.19
2020-03-03 92.55 85.31 90.9 86.42 4685800.0 85.32
2020-03-02 91.52 86.93 88.56 91.47 4111800.0 90.3
2020-02-28 88.3 84.62 85.84 88.26 6114300.0 87.13
2020-02-27 93.11 88.59 90.03 89.17 4273500.0 88.03
2020-02-26 95.25 92.78 94.27 92.82 2762300.0 91.64
2020-02-25 98.54 92.18 98.52 92.78 4499600.0 91.6
2020-02-24 99.09 97.0 97.57 98.24 2522800.0 96.99
2020-02-21 102.81 100.72 102.51 101.15 2764400.0 99.86
2020-02-20 104.61 101.25 101.25 103.54 2262900.0 102.22
2020-02-19 104.36 102.84 103.39 104.14 2059600.0 102.81
2020-02-18 103.28 101.81 102.13 103.03 2009900.0 101.71