Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← COF.MX stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-063,017.413,017.413,017.413,017.412,773.430
2022-01-053,017.413,017.413,017.413,017.412,773.430
2022-01-043,017.413,017.413,017.413,017.412,773.430
2022-01-033,017.413,017.413,017.413,017.412,773.430
2021-12-313,017.413,017.413,017.413,017.412,773.430
2021-12-303,017.413,017.413,017.413,017.412,773.430
2021-12-293,017.413,017.413,017.413,017.412,773.430
2021-12-283,017.413,017.413,017.413,017.412,773.4339
2021-12-272,962.002,962.002,962.002,962.002,722.500
2021-12-242,962.002,962.002,962.002,962.002,722.500
2021-12-232,962.002,962.002,962.002,962.002,722.500
2021-12-222,962.002,962.002,962.002,962.002,722.50107
2021-12-212,966.002,986.002,966.002,983.002,741.802,265
2021-12-202,860.002,860.002,860.002,860.002,628.7411
2021-12-173,105.003,105.003,105.003,105.002,853.930
2021-12-163,105.003,105.003,105.003,105.002,853.9320
2021-12-153,075.003,075.003,075.003,075.002,826.360
2021-12-143,075.003,075.003,075.003,075.002,826.360
2021-12-133,149.993,149.993,073.503,075.002,826.36618
2021-12-103,150.003,150.003,150.003,150.002,895.290
2021-12-093,042.733,150.003,027.003,150.002,895.2999
2021-12-083,027.003,027.003,027.003,027.002,782.240
2021-12-073,027.003,027.003,027.003,027.002,782.240
2021-12-063,027.003,027.003,027.003,027.002,782.240
2021-12-033,027.003,027.003,027.003,027.002,782.24571
2021-12-023,026.553,026.553,026.553,026.552,781.830
2021-12-013,026.553,026.553,026.553,026.552,781.830
2021-11-303,026.553,026.553,026.553,026.552,781.83300
2021-11-293,160.103,191.003,160.103,191.002,932.98104
2021-11-263,246.403,246.403,246.403,246.402,983.900
2021-11-253,246.403,246.403,246.403,246.402,983.900
2021-11-243,246.403,246.403,246.403,246.402,983.9011
2021-11-233,151.003,151.003,151.003,151.002,896.210
2021-11-223,151.003,151.003,151.003,151.002,896.2128
2021-11-193,232.313,232.313,232.313,232.312,970.950
2021-11-183,232.313,232.313,232.313,232.312,970.950
2021-11-173,232.313,232.313,232.313,232.312,970.950
2021-11-163,260.003,260.003,232.313,232.312,970.9568
2021-11-123,232.313,232.313,232.313,232.312,970.956,941
2021-11-113,230.003,230.003,230.003,230.002,957.5451
2021-11-103,233.003,233.003,233.003,233.002,960.28299
2021-11-093,160.003,160.003,160.003,160.002,893.441,281
2021-11-083,175.003,175.003,175.003,175.002,907.1839
2021-11-053,130.003,130.003,130.003,130.002,865.970
2021-11-043,130.003,130.003,130.003,130.002,865.97996
2021-11-033,149.613,149.613,149.613,149.612,883.930
2021-11-013,174.413,180.003,149.613,149.612,883.9363
2021-10-293,110.003,110.003,110.003,110.002,847.66128
2021-10-282,990.103,115.002,990.103,115.002,852.24818
2021-10-273,108.003,116.003,108.003,115.002,852.242,568
2021-10-263,388.613,388.613,388.613,388.613,102.7713
2021-10-253,343.233,343.233,343.233,343.233,061.2213
2021-10-223,420.003,420.003,420.003,420.003,131.510
2021-10-213,420.003,420.003,420.003,420.003,131.510
2021-10-203,420.003,420.003,420.003,420.003,131.510
← NewerPage 21 of 21 · 1,255 trading days

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.