Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COF.MX stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-142,065.112,065.112,065.112,065.111,946.520
2023-03-132,065.112,065.112,065.112,065.111,946.520
2023-03-102,065.112,065.112,065.112,065.111,946.520
2023-03-092,065.112,065.112,065.112,065.111,946.520
2023-03-082,065.112,065.112,065.112,065.111,946.520
2023-03-072,065.112,065.112,065.112,065.111,946.520
2023-03-062,065.112,065.112,065.112,065.111,946.520
2023-03-032,065.112,065.112,065.112,065.111,946.520
2023-03-022,065.112,065.112,065.112,065.111,946.520
2023-03-012,065.112,065.112,065.112,065.111,946.520
2023-02-282,065.112,065.112,065.112,065.111,946.520
2023-02-272,065.112,065.112,065.112,065.111,946.520
2023-02-242,065.112,065.112,065.112,065.111,946.520
2023-02-232,065.112,065.112,065.112,065.111,946.520
2023-02-222,065.112,065.112,065.112,065.111,946.520
2023-02-212,065.112,065.112,065.112,065.111,946.520
2023-02-202,065.112,065.112,065.112,065.111,946.520
2023-02-172,065.112,065.112,065.112,065.111,946.520
2023-02-162,065.112,065.112,065.112,065.111,946.52176
2023-02-152,140.002,140.002,140.002,140.002,017.100
2023-02-142,140.002,140.002,140.002,140.002,017.100
2023-02-132,140.002,140.002,140.002,140.002,017.100
2023-02-102,140.002,140.002,140.002,140.002,017.1014
2023-02-092,216.002,216.002,216.002,216.002,088.740
2023-02-082,216.002,216.002,216.002,216.002,088.740
2023-02-072,216.002,216.002,216.002,216.002,088.740
2023-02-032,216.002,216.002,216.002,216.002,088.740
2023-02-022,216.002,216.002,216.002,216.002,078.070
2023-02-012,216.002,216.002,216.002,216.002,078.070
2023-01-312,216.002,216.002,216.002,216.002,078.07360
2023-01-301,832.001,832.001,832.001,832.001,717.970
2023-01-271,832.001,832.001,832.001,832.001,717.970
2023-01-261,832.001,832.001,832.001,832.001,717.970
2023-01-251,832.001,832.001,832.001,832.001,717.970
2023-01-241,832.001,832.001,832.001,832.001,717.970
2023-01-231,832.001,832.001,832.001,832.001,717.970
2023-01-201,832.001,832.001,832.001,832.001,717.970
2023-01-191,832.001,832.001,832.001,832.001,717.970
2023-01-181,832.001,832.001,832.001,832.001,717.970
2023-01-171,832.001,832.001,832.001,832.001,717.970
2023-01-161,832.001,832.001,832.001,832.001,717.970
2023-01-131,832.001,832.001,832.001,832.001,717.970
2023-01-121,832.001,832.001,832.001,832.001,717.970
2023-01-111,832.001,832.001,832.001,832.001,717.970
2023-01-101,832.001,832.001,832.001,832.001,717.9745
2023-01-091,745.031,745.031,745.031,745.031,636.420
2023-01-061,745.031,745.031,745.031,745.031,636.420
2023-01-051,745.031,745.031,745.031,745.031,636.420
2023-01-041,745.031,745.031,745.031,745.031,636.420
2023-01-031,745.031,745.031,745.031,745.031,636.420
2023-01-021,745.031,745.031,745.031,745.031,636.420
2022-12-301,745.031,745.031,745.031,745.031,636.420
2022-12-291,745.031,745.031,745.031,745.031,636.420
2022-12-281,745.031,745.031,745.031,745.031,636.420
2022-12-271,745.031,745.031,745.031,745.031,636.420
2022-12-261,745.031,745.031,745.031,745.031,636.420
2022-12-231,745.031,745.031,745.031,745.031,636.420
2022-12-221,745.031,745.031,745.031,745.031,636.420
2022-12-211,745.031,745.031,745.031,745.031,636.420
2022-12-201,745.031,745.031,745.031,745.031,636.422,420
← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1713.6248 MXN
2026-05-1913.9220 MXN
2026-02-1913.8032 MXN
2025-11-1414.6480 MXN
2025-08-1511.2128 MXN
2025-05-2311.5815 MXN
2025-02-1812.1488 MXN
2024-11-1412.3407 MXN
2024-08-1211.3346 MXN
2024-05-1010.0503 MXN
2024-02-0910.2495 MXN
2023-11-1010.6698 MXN
2023-08-0410.2261 MXN
2023-05-1210.5696 MXN
2023-02-0311.3190 MXN
2022-11-1011.6186 MXN
2022-08-0512.2142 MXN
2022-05-1312.1107 MXN
2022-02-1112.2406 MXN
2021-11-1212.2931 MXN
2021-08-0624.0372 MXN
2021-05-147.9420 MXN
2021-02-168.0690 MXN
2020-11-062.0578 MXN
2020-08-072.2510 MXN
2020-05-089.4738 MXN
2020-02-077.5059 MXN
2019-11-087.6366 MXN
2019-08-027.7339 MXN
2019-05-107.6679 MXN
2019-02-087.6279 MXN

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