Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1,939.00	1,939.00	1,939.00	1,939.00	1,840.39	51
2023-06-09	1,939.00	1,939.00	1,939.00	1,939.00	1,840.39	0
2023-06-08	1,939.00	1,939.00	1,939.00	1,939.00	1,840.39	0
2023-06-07	1,939.00	1,939.00	1,939.00	1,939.00	1,840.39	0
2023-06-06	1,939.00	1,939.00	1,939.00	1,939.00	1,840.39	41
2023-06-05	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-06-02	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-06-01	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-31	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-30	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-29	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-26	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-25	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-24	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-23	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-22	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-19	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-18	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-17	1,650.00	1,650.00	1,650.00	1,650.00	1,566.08	0
2023-05-16	1,591.00	1,650.00	1,591.00	1,650.00	1,566.08	1,044
2023-05-15	1,527.11	1,527.11	1,527.11	1,527.11	1,449.44	0
2023-05-12	1,527.11	1,527.11	1,527.11	1,527.11	1,449.44	0
2023-05-11	1,527.11	1,527.11	1,527.11	1,527.11	1,439.41	9,289
2023-05-10	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-09	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-08	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-05	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-04	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-03	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-05-02	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-28	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-27	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-26	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-25	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-24	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-21	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-20	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-19	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-18	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	0
2023-04-17	1,755.51	1,755.51	1,755.51	1,755.51	1,654.69	650
2023-04-14	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-13	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-12	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-11	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-10	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-05	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-04	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-04-03	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-31	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-30	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-29	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-28	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-27	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-24	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-23	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-22	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-21	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-17	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-16	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0
2023-03-15	2,065.11	2,065.11	2,065.11	2,065.11	1,946.52	0

← NewerPage 15 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.