Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-09-01 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-08-31 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-08-30 | 1,753.88 | 1,753.88 | 1,753.88 | 1,753.88 | 1,673.41 | 0 |
| 2023-08-29 | 1,728.50 | 1,753.88 | 1,728.50 | 1,753.88 | 1,673.41 | 1,369 |
| 2023-08-28 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 0 |
| 2023-08-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 0 |
| 2023-08-24 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 0 |
| 2023-08-23 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 0 |
| 2023-08-22 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 0 |
| 2023-08-21 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,660.17 | 50 |
| 2023-08-18 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-17 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-16 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-15 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-14 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-11 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-10 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-09 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 0 |
| 2023-08-08 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,851.95 | 1,000 |
| 2023-08-07 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,870.07 | 0 |
| 2023-08-04 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,870.07 | 0 |
| 2023-08-03 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-08-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-08-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-31 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-27 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-26 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 5 |
| 2023-07-25 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,860.32 | 0 |
| 2023-07-21 | 1,922.01 | 1,960.00 | 1,922.01 | 1,960.00 | 1,860.32 | 14 |
| 2023-07-20 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-19 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-18 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-17 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-14 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 16 |
| 2023-07-13 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-12 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 0 |
| 2023-07-11 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,825.20 | 52 |
| 2023-07-10 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-07-07 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-07-06 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-07-05 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-07-04 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-07-03 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-30 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-29 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-28 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-27 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-26 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-23 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-22 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-21 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-20 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-19 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-16 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-15 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-14 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 0 |
| 2023-06-13 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,840.39 | 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.