Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-24	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-23	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-22	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-21	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-20	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-17	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-16	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-15	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-14	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-13	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-10	2,404.82	2,404.82	2,404.82	2,404.82	2,329.00	0
2024-05-09	2,404.82	2,404.82	2,404.82	2,404.82	2,319.27	0
2024-05-08	2,404.82	2,404.82	2,404.82	2,404.82	2,319.27	0
2024-05-07	2,404.82	2,404.82	2,404.82	2,404.82	2,319.27	65
2024-05-06	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-05-03	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-05-02	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-30	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-29	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-26	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-25	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-24	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-23	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-22	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	0
2024-04-19	2,467.48	2,467.48	2,467.48	2,467.48	2,379.70	79
2024-04-18	2,325.30	2,325.30	2,325.30	2,325.30	2,242.57	0
2024-04-17	2,325.30	2,325.30	2,325.30	2,325.30	2,242.57	0
2024-04-16	2,310.00	2,325.30	2,310.00	2,325.30	2,242.57	1,167
2024-04-15	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-12	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-11	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-10	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-09	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-08	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-05	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-04	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-03	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-02	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-04-01	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-03-27	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-03-26	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-03-25	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	0
2024-03-22	2,370.00	2,370.00	2,370.00	2,370.00	2,285.68	11
2024-03-21	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-20	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-19	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-15	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-14	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-13	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-12	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-11	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-08	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-07	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-06	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-05	2,321.31	2,321.31	2,321.31	2,321.31	2,238.73	0
2024-03-04	2,327.45	2,327.45	2,321.31	2,321.31	2,238.73	357
2024-03-01	2,323.00	2,323.00	2,323.00	2,323.00	2,240.36	0
2024-02-29	2,323.00	2,323.00	2,323.00	2,323.00	2,240.36	0
2024-02-28	2,323.00	2,323.00	2,323.00	2,323.00	2,240.36	0

← NewerPage 11 of 21 · 1,254 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.