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
2022-04-012,641.002,641.002,641.002,641.002,436.770
2022-03-312,641.002,641.002,641.002,641.002,436.77571
2022-03-302,705.502,705.502,705.502,705.502,496.29360
2022-03-292,711.002,711.002,711.002,711.002,501.360
2022-03-282,711.002,711.002,711.002,711.002,501.360
2022-03-252,711.002,711.002,711.002,711.002,501.360
2022-03-242,711.002,711.002,711.002,711.002,501.360
2022-03-232,711.002,711.002,711.002,711.002,501.36330
2022-03-222,796.002,796.002,796.002,796.002,579.79329
2022-03-182,811.312,811.312,811.312,811.312,593.910
2022-03-172,811.312,811.312,811.312,811.312,593.910
2022-03-162,811.312,811.312,811.312,811.312,593.910
2022-03-152,811.312,811.312,811.312,811.312,593.91660
2022-03-142,724.082,724.082,724.082,724.082,513.430
2022-03-112,724.082,724.082,724.082,724.082,513.430
2022-03-102,724.082,724.082,724.082,724.082,513.43300
2022-03-092,766.382,766.382,766.382,766.382,552.46940
2022-03-082,800.002,800.002,800.002,800.002,583.480
2022-03-072,800.002,800.002,800.002,800.002,583.480
2022-03-042,800.002,800.002,800.002,800.002,583.48300
2022-03-032,923.722,923.722,923.722,923.722,697.630
2022-03-022,923.722,923.722,923.722,923.722,697.630
2022-03-012,923.722,923.722,923.722,923.722,697.63960
2022-02-283,143.333,143.333,143.333,143.332,900.26310
2022-02-253,114.003,118.003,100.933,110.002,869.512,979
2022-02-242,939.113,018.002,939.113,018.002,784.62787
2022-02-233,198.313,198.313,198.313,198.312,950.990
2022-02-223,125.003,198.313,125.003,198.312,950.99810
2022-02-213,021.633,021.633,021.633,021.632,787.970
2022-02-183,021.633,021.633,021.633,021.632,787.970
2022-02-173,021.633,021.633,021.633,021.632,787.9713
2022-02-163,215.003,215.003,215.003,215.002,966.390
2022-02-153,215.003,215.003,215.003,215.002,966.390
2022-02-143,215.003,215.003,215.003,215.002,966.396
2022-02-113,207.003,207.003,207.003,207.002,959.00574
2022-02-103,200.003,200.003,200.003,200.002,941.2516
2022-02-093,250.003,250.003,250.003,250.002,987.210
2022-02-083,250.003,250.003,250.003,250.002,987.21362
2022-02-043,132.223,132.223,132.223,132.222,878.95300
2022-02-033,079.023,079.023,079.023,079.022,830.050
2022-02-023,079.023,079.023,079.023,079.022,830.05420
2022-02-013,025.003,025.003,025.003,025.002,780.400
2022-01-313,020.003,025.003,020.003,025.002,780.40945
2022-01-282,946.002,946.002,946.002,946.002,707.795
2022-01-272,928.002,950.002,914.102,950.002,711.47331
2022-01-263,027.503,030.133,026.003,026.302,781.602,392
2022-01-253,163.003,164.153,163.003,164.152,908.30290
2022-01-243,017.413,017.413,017.413,017.412,773.430
2022-01-213,017.413,017.413,017.413,017.412,773.430
2022-01-203,017.413,017.413,017.413,017.412,773.430
2022-01-193,017.413,017.413,017.413,017.412,773.430
2022-01-183,017.413,017.413,017.413,017.412,773.430
2022-01-173,017.413,017.413,017.413,017.412,773.430
2022-01-143,017.413,017.413,017.413,017.412,773.430
2022-01-133,017.413,017.413,017.413,017.412,773.430
2022-01-123,017.413,017.413,017.413,017.412,773.430
2022-01-113,017.413,017.413,017.413,017.412,773.430
2022-01-103,017.413,017.413,017.413,017.412,773.430
2022-01-073,017.413,017.413,017.413,017.412,773.430
2022-01-063,017.413,017.413,017.413,017.412,773.430
← NewerPage 20 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.