Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,325.06 | 0 |
| 2026-04-24 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,325.06 | 21 |
| 2026-04-23 | 3,438.58 | 3,438.58 | 3,402.00 | 3,402.00 | 3,375.16 | 100 |
| 2026-04-22 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,492.23 | 0 |
| 2026-04-21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,492.23 | 85 |
| 2026-04-20 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-17 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-16 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-15 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-14 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-13 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-10 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 0 |
| 2026-04-09 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.30 | 16 |
| 2026-04-08 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,333.50 | 249 |
| 2026-04-07 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-04-06 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-04-01 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-31 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-30 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-27 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-26 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-25 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-24 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-23 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 0 |
| 2026-03-20 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.07 | 6 |
| 2026-03-19 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,230.15 | 0 |
| 2026-03-18 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,230.15 | 0 |
| 2026-03-17 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,230.15 | 750 |
| 2026-03-13 | 3,202.49 | 3,202.49 | 3,202.49 | 3,202.49 | 3,177.23 | 159 |
| 2026-03-12 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-11 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-10 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-09 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-06 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-05 | 3,448.01 | 3,448.01 | 3,448.01 | 3,448.01 | 3,420.81 | 0 |
| 2026-03-04 | 3,444.50 | 3,448.01 | 3,444.50 | 3,448.01 | 3,420.81 | 59 |
| 2026-03-03 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,347.39 | 6 |
| 2026-03-02 | 3,372.50 | 3,377.44 | 3,372.50 | 3,377.44 | 3,350.80 | 60 |
| 2026-02-27 | 3,434.30 | 3,434.30 | 3,434.30 | 3,434.30 | 3,407.21 | 9 |
| 2026-02-26 | 3,595.00 | 3,595.00 | 3,580.00 | 3,580.00 | 3,551.76 | 2,085 |
| 2026-02-25 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,437.67 | 945 |
| 2026-02-24 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 3,319.11 | 0 |
| 2026-02-23 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 3,319.11 | 15 |
| 2026-02-20 | 3,613.10 | 3,613.10 | 3,613.10 | 3,613.10 | 3,584.60 | 0 |
| 2026-02-19 | 3,613.10 | 3,613.10 | 3,613.10 | 3,613.10 | 3,584.60 | 0 |
| 2026-02-18 | 3,588.64 | 3,613.10 | 3,571.78 | 3,613.10 | 3,570.91 | 221 |
| 2026-02-17 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,498.66 | 0 |
| 2026-02-16 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,498.66 | 0 |
| 2026-02-13 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,498.66 | 50 |
| 2026-02-12 | 3,538.00 | 3,546.00 | 3,538.00 | 3,546.00 | 3,504.59 | 57 |
| 2026-02-11 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,676.56 | 10 |
| 2026-02-10 | 3,822.15 | 3,822.15 | 3,822.15 | 3,822.15 | 3,777.51 | 0 |
| 2026-02-09 | 3,822.15 | 3,822.15 | 3,822.15 | 3,822.15 | 3,777.51 | 578 |
| 2026-02-06 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 0 |
| 2026-02-05 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 0 |
| 2026-02-04 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 0 |
| 2026-02-03 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 0 |
| 2026-01-30 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 0 |
| 2026-01-29 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,724.40 | 219 |
| 2026-01-28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,755.62 | 342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 13.6248 MXN |
| 2026-05-19 | 13.9220 MXN |
| 2026-02-19 | 13.8032 MXN |
| 2025-11-14 | 14.6480 MXN |
| 2025-08-15 | 11.2128 MXN |
| 2025-05-23 | 11.5815 MXN |
| 2025-02-18 | 12.1488 MXN |
| 2024-11-14 | 12.3407 MXN |
| 2024-08-12 | 11.3346 MXN |
| 2024-05-10 | 10.0503 MXN |
| 2024-02-09 | 10.2495 MXN |
| 2023-11-10 | 10.6698 MXN |
| 2023-08-04 | 10.2261 MXN |
| 2023-05-12 | 10.5696 MXN |
| 2023-02-03 | 11.3190 MXN |
| 2022-11-10 | 11.6186 MXN |
| 2022-08-05 | 12.2142 MXN |
| 2022-05-13 | 12.1107 MXN |
| 2022-02-11 | 12.2406 MXN |
| 2021-11-12 | 12.2931 MXN |
| 2021-08-06 | 24.0372 MXN |
| 2021-05-14 | 7.9420 MXN |
| 2021-02-16 | 8.0690 MXN |
| 2020-11-06 | 2.0578 MXN |
| 2020-08-07 | 2.2510 MXN |
| 2020-05-08 | 9.4738 MXN |
| 2020-02-07 | 7.5059 MXN |
| 2019-11-08 | 7.6366 MXN |
| 2019-08-02 | 7.7339 MXN |
| 2019-05-10 | 7.6679 MXN |
| 2019-02-08 | 7.6279 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.