Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COF.MX stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,625.003,625.003,625.003,625.003,611.830
2026-07-203,625.003,625.003,625.003,625.003,611.830
2026-07-173,625.003,625.003,625.003,625.003,611.830
2026-07-163,625.003,625.003,625.003,625.003,611.830
2026-07-153,625.003,625.003,625.003,625.003,611.8321
2026-07-143,567.333,567.333,567.333,567.333,554.370
2026-07-133,567.333,567.333,567.333,567.333,554.370
2026-07-103,567.333,567.333,567.333,567.333,554.370
2026-07-093,567.333,567.333,567.333,567.333,554.370
2026-07-083,567.333,567.333,567.333,567.333,554.370
2026-07-073,567.333,567.333,567.333,567.333,554.370
2026-07-063,567.333,567.333,567.333,567.333,554.370
2026-07-033,567.333,567.333,567.333,567.333,554.370
2026-07-023,567.333,567.333,567.333,567.333,554.374,250
2026-07-013,511.203,511.203,511.203,511.203,498.440
2026-06-303,511.203,511.203,511.203,511.203,498.4416
2026-06-293,570.043,570.043,570.043,570.043,557.070
2026-06-263,570.043,570.043,570.043,570.043,557.0772
2026-06-253,394.103,394.103,394.103,394.103,381.760
2026-06-243,394.103,394.103,394.103,394.103,381.760
2026-06-233,394.103,394.103,394.103,394.103,381.760
2026-06-223,394.103,394.103,394.103,394.103,381.760
2026-06-193,394.103,394.103,394.103,394.103,381.760
2026-06-183,394.103,394.103,394.103,394.103,381.760
2026-06-173,394.103,394.103,394.103,394.103,381.760
2026-06-163,394.103,394.103,394.103,394.103,381.7615
2026-06-153,090.003,090.003,090.003,090.003,078.7711
2026-06-123,073.513,073.513,073.513,073.513,062.340
2026-06-113,073.513,073.513,073.513,073.513,062.3487
2026-06-103,134.773,134.773,134.773,134.773,123.38280
2026-06-093,150.663,150.663,150.663,150.663,139.21351
2026-06-083,170.703,170.703,170.703,170.703,159.180
2026-06-053,170.703,170.703,170.703,170.703,159.180
2026-06-043,170.703,170.703,170.703,170.703,159.180
2026-06-033,170.703,170.703,170.703,170.703,159.180
2026-06-023,170.703,170.703,170.703,170.703,159.18862
2026-06-013,200.003,200.003,200.003,200.003,188.370
2026-05-293,200.003,200.003,200.003,200.003,188.370
2026-05-283,200.003,200.003,200.003,200.003,188.3713
2026-05-273,199.233,199.233,199.233,199.233,187.600
2026-05-263,199.233,199.233,199.233,199.233,187.600
2026-05-253,199.233,199.233,199.233,199.233,187.600
2026-05-223,199.233,199.233,199.233,199.233,187.600
2026-05-213,199.233,199.233,199.233,199.233,187.600
2026-05-203,214.353,214.353,199.233,199.233,187.60165
2026-05-193,261.003,261.003,261.003,261.003,249.150
2026-05-183,261.003,261.003,261.003,261.003,235.280
2026-05-153,261.003,261.003,261.003,261.003,235.2815
2026-05-143,317.003,317.003,317.003,317.003,290.840
2026-05-133,317.003,317.003,317.003,317.003,290.840
2026-05-123,317.003,317.003,317.003,317.003,290.840
2026-05-113,317.003,317.003,317.003,317.003,290.840
2026-05-083,317.003,317.003,317.003,317.003,290.840
2026-05-073,317.003,317.003,317.003,317.003,290.8412
2026-05-063,326.253,326.253,326.253,326.253,300.0148
2026-05-053,350.003,350.003,350.003,350.003,323.580
2026-05-043,350.003,350.003,350.003,350.003,323.580
2026-04-303,346.963,350.003,346.963,350.003,323.58105
2026-04-293,351.503,351.503,351.503,351.503,325.060
2026-04-283,351.503,351.503,351.503,351.503,325.060
← NewerPage 2 of 21 · 1,256 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.