Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-27 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 0 |
| 2023-11-17 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,737.40 | 9 |
| 2023-11-16 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,703.80 | 0 |
| 2023-11-15 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,703.80 | 0 |
| 2023-11-14 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,703.80 | 0 |
| 2023-11-13 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,703.80 | 0 |
| 2023-11-10 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,703.80 | 0 |
| 2023-11-09 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-11-08 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-11-07 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-11-06 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-11-03 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-11-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-31 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-30 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-27 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-26 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-25 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-24 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-23 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-20 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-19 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-18 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,693.56 | 0 |
| 2023-10-17 | 1,774.00 | 1,775.00 | 1,774.00 | 1,775.00 | 1,693.56 | 369 |
| 2023-10-16 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,703.10 | 0 |
| 2023-10-13 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,703.10 | 0 |
| 2023-10-12 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,703.10 | 0 |
| 2023-10-11 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,703.10 | 11 |
| 2023-10-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-09 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-10-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-29 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-27 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-25 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-21 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-20 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-19 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-18 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-15 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-14 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.09 | 0 |
| 2023-09-13 | 1,715.25 | 1,720.00 | 1,715.25 | 1,720.00 | 1,641.09 | 661 |
| 2023-09-12 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-11 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-08 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-07 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-06 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-05 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
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.