Capital One Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-16	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-15	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-14	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-13	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-12	2,542.99	2,542.99	2,542.99	2,542.99	2,473.84	0
2024-08-09	2,533.00	2,544.43	2,533.00	2,542.99	2,462.81	260
2024-08-08	2,618.10	2,618.10	2,618.10	2,618.10	2,535.55	0
2024-08-07	2,618.10	2,618.10	2,618.10	2,618.10	2,535.55	0
2024-08-06	2,618.10	2,618.10	2,618.10	2,618.10	2,535.55	259
2024-08-05	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-08-02	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-08-01	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-31	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-30	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-29	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-26	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-25	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-24	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-23	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-22	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-19	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-18	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-17	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-16	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-15	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-12	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-11	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-10	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-09	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-08	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	0
2024-07-05	2,468.88	2,468.88	2,468.88	2,468.88	2,391.04	370
2024-07-04	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-07-03	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-07-02	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-07-01	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-28	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-27	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-26	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-25	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-24	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-21	2,537.89	2,537.89	2,537.89	2,537.89	2,457.87	0
2024-06-20	2,530.40	2,537.89	2,530.40	2,537.89	2,457.87	248
2024-06-19	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-18	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-17	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-14	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-13	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-12	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-11	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-10	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-07	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	0
2024-06-06	2,452.76	2,452.76	2,452.76	2,452.76	2,375.43	178
2024-06-05	2,380.00	2,380.00	2,380.00	2,380.00	2,304.96	98
2024-06-04	2,429.10	2,429.10	2,429.10	2,429.10	2,352.51	0
2024-06-03	2,429.10	2,429.10	2,429.10	2,429.10	2,352.51	540
2024-05-31	2,299.69	2,299.69	2,299.69	2,299.69	2,227.18	0
2024-05-30	2,299.69	2,299.69	2,299.69	2,299.69	2,227.18	65
2024-05-29	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-28	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	13.6248 MXN
2026-05-19	13.9220 MXN
2026-02-19	13.8032 MXN
2025-11-14	14.6480 MXN
2025-08-15	11.2128 MXN
2025-05-23	11.5815 MXN
2025-02-18	12.1488 MXN
2024-11-14	12.3407 MXN
2024-08-12	11.3346 MXN
2024-05-10	10.0503 MXN
2024-02-09	10.2495 MXN
2023-11-10	10.6698 MXN
2023-08-04	10.2261 MXN
2023-05-12	10.5696 MXN
2023-02-03	11.3190 MXN
2022-11-10	11.6186 MXN
2022-08-05	12.2142 MXN
2022-05-13	12.1107 MXN
2022-02-11	12.2406 MXN
2021-11-12	12.2931 MXN
2021-08-06	24.0372 MXN
2021-05-14	7.9420 MXN
2021-02-16	8.0690 MXN
2020-11-06	2.0578 MXN
2020-08-07	2.2510 MXN
2020-05-08	9.4738 MXN
2020-02-07	7.5059 MXN
2019-11-08	7.6366 MXN
2019-08-02	7.7339 MXN
2019-05-10	7.6679 MXN
2019-02-08	7.6279 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.