Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,008.63 | 0 |
| 2025-10-28 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,008.63 | 170 |
| 2025-10-27 | 4,181.52 | 4,181.52 | 4,181.52 | 4,181.52 | 4,117.46 | 810 |
| 2025-10-24 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,009.62 | 0 |
| 2025-10-23 | 4,075.00 | 4,075.00 | 4,033.00 | 4,072.00 | 4,009.62 | 184 |
| 2025-10-22 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,933.80 | 0 |
| 2025-10-21 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,933.80 | 54 |
| 2025-10-20 | 3,874.36 | 3,874.36 | 3,874.36 | 3,874.36 | 3,815.01 | 0 |
| 2025-10-17 | 3,874.36 | 3,874.36 | 3,874.36 | 3,874.36 | 3,815.01 | 448 |
| 2025-10-16 | 3,763.00 | 3,763.00 | 3,705.20 | 3,705.20 | 3,648.44 | 170 |
| 2025-10-15 | 3,978.80 | 3,978.80 | 3,978.80 | 3,978.80 | 3,917.85 | 0 |
| 2025-10-14 | 4,000.00 | 4,000.00 | 3,978.80 | 3,978.80 | 3,917.85 | 1,469 |
| 2025-10-13 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 0 |
| 2025-10-10 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 0 |
| 2025-10-09 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 0 |
| 2025-10-08 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 0 |
| 2025-10-07 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 0 |
| 2025-10-06 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,889.01 | 300 |
| 2025-10-03 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-10-02 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-10-01 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-09-30 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-09-29 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-09-26 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 0 |
| 2025-09-25 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,058.85 | 140 |
| 2025-09-24 | 4,140.65 | 4,140.65 | 4,140.65 | 4,140.65 | 4,077.22 | 1,671 |
| 2025-09-23 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-22 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-19 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-18 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-17 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-15 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-12 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-11 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-10 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-09 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,044.57 | 0 |
| 2025-09-08 | 4,100.00 | 4,110.00 | 4,100.00 | 4,107.50 | 4,044.57 | 59 |
| 2025-09-05 | 4,194.25 | 4,194.25 | 4,194.25 | 4,194.25 | 4,129.99 | 222 |
| 2025-09-04 | 4,146.54 | 4,146.54 | 4,146.54 | 4,146.54 | 4,083.02 | 0 |
| 2025-09-03 | 4,146.54 | 4,146.54 | 4,146.54 | 4,146.54 | 4,083.02 | 185 |
| 2025-09-02 | 4,230.44 | 4,230.44 | 4,230.44 | 4,230.44 | 4,165.63 | 0 |
| 2025-09-01 | 4,230.44 | 4,230.44 | 4,230.44 | 4,230.44 | 4,165.63 | 0 |
| 2025-08-29 | 4,230.44 | 4,230.44 | 4,230.44 | 4,230.44 | 4,165.63 | 0 |
| 2025-08-28 | 4,230.44 | 4,230.44 | 4,230.44 | 4,230.44 | 4,165.63 | 186 |
| 2025-08-27 | 4,232.15 | 4,232.15 | 4,232.15 | 4,232.15 | 4,167.31 | 374 |
| 2025-08-26 | 4,126.53 | 4,126.53 | 4,126.53 | 4,126.53 | 4,063.31 | 0 |
| 2025-08-25 | 4,126.53 | 4,126.53 | 4,126.53 | 4,126.53 | 4,063.31 | 0 |
| 2025-08-22 | 4,126.53 | 4,126.53 | 4,126.53 | 4,126.53 | 4,063.31 | 684 |
| 2025-08-21 | 4,014.72 | 4,014.72 | 4,014.72 | 4,014.72 | 3,953.21 | 0 |
| 2025-08-20 | 4,014.72 | 4,014.72 | 4,014.72 | 4,014.72 | 3,953.21 | 0 |
| 2025-08-19 | 4,014.72 | 4,014.72 | 4,014.72 | 4,014.72 | 3,953.21 | 0 |
| 2025-08-18 | 4,014.72 | 4,014.72 | 4,014.72 | 4,014.72 | 3,953.21 | 15 |
| 2025-08-15 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 3,940.69 | 0 |
| 2025-08-14 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 3,929.65 | 0 |
| 2025-08-13 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 3,929.65 | 0 |
| 2025-08-12 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 3,929.65 | 10 |
| 2025-08-11 | 3,851.20 | 3,894.21 | 3,851.20 | 3,894.21 | 3,823.81 | 361 |
| 2025-08-08 | 3,978.95 | 3,978.95 | 3,978.95 | 3,978.95 | 3,907.02 | 0 |
| 2025-08-07 | 3,978.95 | 3,978.95 | 3,978.95 | 3,978.95 | 3,907.02 | 0 |
| 2025-08-06 | 3,978.95 | 3,978.95 | 3,978.95 | 3,978.95 | 3,907.02 | 0 |
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.