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
2022-06-282,418.372,418.372,418.372,418.372,242.440
2022-06-272,418.372,418.372,418.372,418.372,242.440
2022-06-242,418.372,418.372,418.372,418.372,242.440
2022-06-232,418.372,418.372,418.372,418.372,242.440
2022-06-222,418.372,418.372,418.372,418.372,242.440
2022-06-212,418.372,418.372,418.372,418.372,242.440
2022-06-202,418.372,418.372,418.372,418.372,242.440
2022-06-172,418.372,418.372,418.372,418.372,242.440
2022-06-162,418.372,418.372,418.372,418.372,242.440
2022-06-152,418.372,418.372,418.372,418.372,242.440
2022-06-142,418.372,418.372,418.372,418.372,242.440
2022-06-132,418.372,418.372,418.372,418.372,242.440
2022-06-102,418.372,418.372,418.372,418.372,242.440
2022-06-092,418.372,418.372,418.372,418.372,242.4440
2022-06-082,525.722,525.722,525.722,525.722,341.980
2022-06-072,525.722,525.722,525.722,525.722,341.980
2022-06-062,525.722,525.722,525.722,525.722,341.980
2022-06-032,525.722,525.722,525.722,525.722,341.980
2022-06-022,525.722,525.722,525.722,525.722,341.980
2022-06-012,525.722,525.722,525.722,525.722,341.980
2022-05-312,417.172,525.722,417.172,525.722,341.9836
2022-05-302,396.002,396.002,396.002,396.002,221.700
2022-05-272,396.002,396.002,396.002,396.002,221.700
2022-05-262,396.002,396.002,396.002,396.002,221.700
2022-05-252,396.002,396.002,396.002,396.002,221.700
2022-05-242,396.002,396.002,396.002,396.002,221.700
2022-05-232,396.002,396.002,396.002,396.002,221.700
2022-05-202,396.002,396.002,396.002,396.002,221.700
2022-05-192,396.002,396.002,396.002,396.002,221.700
2022-05-182,396.002,396.002,396.002,396.002,221.700
2022-05-172,299.652,396.002,299.652,396.002,221.70585
2022-05-162,450.242,450.242,450.242,450.242,271.990
2022-05-132,450.242,450.242,450.242,450.242,271.990
2022-05-122,450.242,450.242,450.242,450.242,260.760
2022-05-112,450.242,450.242,450.242,450.242,260.76550
2022-05-102,505.002,505.002,505.002,505.002,311.290
2022-05-092,505.002,505.002,505.002,505.002,311.29330
2022-05-062,616.222,616.222,616.222,616.222,413.910
2022-05-052,616.222,616.222,616.222,616.222,413.91355
2022-05-042,554.002,554.002,554.002,554.002,356.500
2022-05-032,554.002,554.002,554.002,554.002,356.500
2022-05-022,554.002,554.002,554.002,554.002,356.500
2022-04-292,554.002,554.002,554.002,554.002,356.500
2022-04-282,554.002,554.002,554.002,554.002,356.500
2022-04-272,554.002,554.002,554.002,554.002,356.50195
2022-04-262,895.002,895.002,895.002,895.002,671.130
2022-04-252,895.002,895.002,895.002,895.002,671.130
2022-04-222,895.002,895.002,895.002,895.002,671.130
2022-04-212,895.002,895.002,895.002,895.002,671.1385
2022-04-202,609.002,609.002,609.002,609.002,407.250
2022-04-192,609.002,609.002,609.002,609.002,407.250
2022-04-182,609.002,609.002,609.002,609.002,407.250
2022-04-132,609.002,609.002,609.002,609.002,407.250
2022-04-122,609.002,609.002,609.002,609.002,407.255,540
2022-04-112,610.222,610.222,610.222,610.222,408.370
2022-04-082,610.222,610.222,610.222,610.222,408.370
2022-04-072,610.222,610.222,610.222,610.222,408.370
2022-04-062,610.222,610.222,610.222,610.222,408.370
2022-04-052,610.222,610.222,610.222,610.222,408.37190
2022-04-042,641.002,641.002,641.002,641.002,436.770
← NewerPage 19 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.