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
2026-01-273,716.003,716.003,716.003,716.003,672.6075
2026-01-263,810.003,810.003,810.003,810.003,765.510
2026-01-233,932.003,932.003,810.003,810.003,765.51313
2026-01-224,092.004,092.004,092.004,092.004,044.21100
2026-01-214,157.294,157.294,157.294,157.294,108.740
2026-01-204,157.294,157.294,157.294,157.294,108.7473
2026-01-194,359.994,359.994,359.994,359.994,309.070
2026-01-164,263.804,359.994,263.804,359.994,309.07419
2026-01-154,176.004,176.004,176.004,176.004,127.230
2026-01-144,176.004,176.004,176.004,176.004,127.230
2026-01-134,114.284,176.004,114.284,176.004,127.23711
2026-01-124,210.104,210.104,151.554,161.004,112.41848
2026-01-094,509.004,509.004,509.004,509.004,456.3410
2026-01-084,495.974,495.974,495.974,495.974,443.470
2026-01-074,495.974,495.974,495.974,495.974,443.470
2026-01-064,495.974,495.974,495.974,495.974,443.470
2026-01-054,495.974,495.974,495.974,495.974,443.47200
2026-01-024,386.584,386.584,386.584,386.584,335.350
2025-12-314,386.584,386.584,386.584,386.584,335.350
2025-12-304,386.584,386.584,386.584,386.584,335.35142
2025-12-294,450.004,450.004,450.004,450.004,398.030
2025-12-264,451.904,451.994,444.004,450.004,398.0361
2025-12-244,205.004,205.004,205.004,205.004,155.890
2025-12-234,205.004,205.004,205.004,205.004,155.890
2025-12-224,205.004,205.004,205.004,205.004,155.890
2025-12-194,205.004,205.004,205.004,205.004,155.890
2025-12-184,205.004,205.004,205.004,205.004,155.890
2025-12-174,205.004,205.004,205.004,205.004,155.890
2025-12-164,205.004,205.004,205.004,205.004,155.890
2025-12-154,205.004,205.004,205.004,205.004,155.890
2025-12-114,205.004,205.004,205.004,205.004,155.890
2025-12-104,205.004,205.004,205.004,205.004,155.890
2025-12-094,205.004,205.004,205.004,205.004,155.890
2025-12-084,205.004,205.004,205.004,205.004,155.89118
2025-12-054,221.874,221.874,221.874,221.874,172.57251
2025-12-044,135.004,135.004,135.004,135.004,086.710
2025-12-034,150.004,150.004,135.004,135.004,086.7116
2025-12-023,990.003,990.003,990.003,990.003,943.400
2025-12-013,990.003,990.003,990.003,990.003,943.400
2025-11-283,990.003,990.003,990.003,990.003,943.4027
2025-11-274,005.004,005.004,005.004,005.003,958.230
2025-11-264,005.004,005.004,005.004,005.003,958.2325
2025-11-253,935.103,935.103,935.103,935.103,889.15701
2025-11-243,862.503,862.503,862.503,862.503,817.3954
2025-11-213,700.003,700.003,700.003,700.003,656.790
2025-11-203,700.003,700.003,700.003,700.003,656.790
2025-11-193,700.003,700.003,700.003,700.003,656.7927
2025-11-183,717.353,717.353,710.003,710.003,666.67109
2025-11-143,975.353,975.353,975.353,975.353,928.930
2025-11-133,975.353,975.353,975.353,975.353,914.45170
2025-11-124,090.934,090.934,090.934,090.934,028.260
2025-11-114,090.934,090.934,090.934,090.934,028.260
2025-11-104,090.934,090.934,090.934,090.934,028.260
2025-11-074,090.934,090.934,090.934,090.934,028.260
2025-11-064,090.934,090.934,090.934,090.934,028.260
2025-11-054,090.934,090.934,090.934,090.934,028.260
2025-11-044,090.934,090.934,090.934,090.934,028.260
2025-11-034,090.934,090.934,090.934,090.934,028.260
2025-10-314,090.934,090.934,090.934,090.934,028.26222
2025-10-304,127.984,127.984,046.444,046.443,984.45556
← NewerPage 4 of 21 · 1,255 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.