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
2022-09-212,062.772,062.772,062.772,062.771,923.240
2022-09-202,062.772,062.772,062.772,062.771,923.240
2022-09-192,062.772,062.772,062.772,062.771,923.240
2022-09-152,062.772,062.772,062.772,062.771,923.245,066
2022-09-142,166.532,166.532,166.532,166.532,019.980
2022-09-132,166.532,166.532,166.532,166.532,019.980
2022-09-122,166.532,166.532,166.532,166.532,019.98280
2022-09-092,053.702,053.702,053.702,053.701,914.780
2022-09-082,053.702,053.702,053.702,053.701,914.780
2022-09-072,053.702,053.702,053.702,053.701,914.780
2022-09-062,053.702,053.702,053.702,053.701,914.78680
2022-09-052,126.002,126.002,126.002,126.001,982.190
2022-09-022,126.002,126.002,126.002,126.001,982.19700
2022-09-012,255.002,255.002,255.002,255.002,102.460
2022-08-312,255.002,255.002,255.002,255.002,102.460
2022-08-302,255.002,255.002,255.002,255.002,102.460
2022-08-292,255.002,255.002,255.002,255.002,102.460
2022-08-262,255.002,255.002,255.002,255.002,102.460
2022-08-252,255.002,255.002,255.002,255.002,102.460
2022-08-242,255.002,255.002,255.002,255.002,102.460
2022-08-232,255.002,255.002,255.002,255.002,102.460
2022-08-222,255.002,255.002,255.002,255.002,102.460
2022-08-192,255.002,255.002,255.002,255.002,102.460
2022-08-182,255.002,255.002,255.002,255.002,102.460
2022-08-172,255.002,255.002,255.002,255.002,102.460
2022-08-162,255.002,255.002,255.002,255.002,102.460
2022-08-152,255.002,255.002,255.002,255.002,102.460
2022-08-122,255.002,255.002,255.002,255.002,102.460
2022-08-112,255.002,255.002,255.002,255.002,102.460
2022-08-102,255.002,255.002,255.002,255.002,102.46570
2022-08-092,232.002,232.002,232.002,232.002,081.020
2022-08-082,232.002,232.002,232.002,232.002,081.020
2022-08-052,232.002,232.002,232.002,232.002,081.020
2022-08-042,232.002,232.002,232.002,232.002,069.630
2022-08-032,232.002,232.002,232.002,232.002,069.630
2022-08-022,232.002,232.002,232.002,232.002,069.630
2022-08-012,232.002,232.002,232.002,232.002,069.630
2022-07-292,232.002,232.002,232.002,232.002,069.630
2022-07-282,232.002,232.002,232.002,232.002,069.630
2022-07-272,232.002,232.002,232.002,232.002,069.630
2022-07-262,232.002,232.002,232.002,232.002,069.630
2022-07-252,232.002,232.002,232.002,232.002,069.630
2022-07-222,227.772,232.002,227.772,232.002,069.636,664
2022-07-212,156.002,156.002,156.002,156.001,999.160
2022-07-202,156.002,156.002,156.002,156.001,999.160
2022-07-192,156.002,156.002,156.002,156.001,999.160
2022-07-182,156.002,156.002,156.002,156.001,999.160
2022-07-152,156.002,156.002,156.002,156.001,999.160
2022-07-142,156.002,156.002,156.002,156.001,999.1664
2022-07-132,418.372,418.372,418.372,418.372,242.440
2022-07-122,418.372,418.372,418.372,418.372,242.440
2022-07-112,418.372,418.372,418.372,418.372,242.440
2022-07-082,418.372,418.372,418.372,418.372,242.440
2022-07-072,418.372,418.372,418.372,418.372,242.440
2022-07-062,418.372,418.372,418.372,418.372,242.440
2022-07-052,418.372,418.372,418.372,418.372,242.440
2022-07-042,418.372,418.372,418.372,418.372,242.440
2022-07-012,418.372,418.372,418.372,418.372,242.440
2022-06-302,418.372,418.372,418.372,418.372,242.440
2022-06-292,418.372,418.372,418.372,418.372,242.440
← NewerPage 18 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.