Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-16	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-15	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-14	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-13	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-09	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-08	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	0
2022-12-07	1,868.00	1,868.00	1,868.00	1,868.00	1,751.73	530
2022-12-06	1,917.72	1,917.72	1,917.72	1,917.72	1,798.36	0
2022-12-05	1,917.72	1,917.72	1,917.72	1,917.72	1,798.36	0
2022-12-02	1,917.72	1,917.72	1,917.72	1,917.72	1,798.36	0
2022-12-01	1,917.72	1,917.72	1,917.72	1,917.72	1,798.36	5,800
2022-11-30	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-29	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-28	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-25	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-24	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-23	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-22	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-18	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-17	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	0
2022-11-16	1,961.90	1,961.90	1,961.90	1,961.90	1,839.79	820
2022-11-15	2,017.00	2,017.00	2,017.00	2,017.00	1,891.46	0
2022-11-14	2,017.00	2,017.00	2,017.00	2,017.00	1,891.46	0
2022-11-11	2,017.00	2,017.00	2,017.00	2,017.00	1,891.46	0
2022-11-10	2,017.00	2,017.00	2,017.00	2,017.00	1,891.46	0
2022-11-09	2,017.00	2,017.00	2,017.00	2,017.00	1,880.56	0
2022-11-08	2,017.00	2,017.00	2,017.00	2,017.00	1,880.56	0
2022-11-07	2,017.00	2,017.00	2,017.00	2,017.00	1,880.56	22
2022-11-04	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-11-03	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-11-01	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-31	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-28	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-27	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-26	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-25	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-24	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-21	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-20	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-19	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-18	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-17	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-14	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-13	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-12	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-11	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-10	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-07	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-06	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-05	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-04	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	0
2022-10-03	1,912.67	1,912.67	1,912.67	1,912.67	1,783.29	4,000
2022-09-30	1,866.73	1,866.73	1,866.73	1,866.73	1,740.46	10,320
2022-09-29	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	0
2022-09-28	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	0
2022-09-27	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	0
2022-09-26	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	0
2022-09-23	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	0
2022-09-22	1,909.50	1,909.50	1,909.50	1,909.50	1,780.33	700

← NewerPage 17 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.