Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3,978.95 | 3,978.95 | 3,978.95 | 3,978.95 | 3,907.02 | 3,900 |
| 2025-08-04 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,001.33 | 0 |
| 2025-08-01 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,001.33 | 0 |
| 2025-07-31 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,001.33 | 0 |
| 2025-07-30 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,001.33 | 20 |
| 2025-07-29 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 3,969.91 | 0 |
| 2025-07-28 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 3,969.91 | 0 |
| 2025-07-25 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 3,969.91 | 0 |
| 2025-07-24 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 3,969.91 | 26 |
| 2025-07-23 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 3,980.71 | 0 |
| 2025-07-22 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 3,980.71 | 74 |
| 2025-07-21 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,041.59 | 0 |
| 2025-07-18 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,041.59 | 0 |
| 2025-07-17 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,041.59 | 0 |
| 2025-07-16 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,041.59 | 0 |
| 2025-07-15 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,041.59 | 0 |
| 2025-07-14 | 4,103.33 | 4,132.00 | 4,103.33 | 4,116.00 | 4,041.59 | 232 |
| 2025-07-11 | 4,104.16 | 4,104.16 | 4,104.16 | 4,104.16 | 4,029.96 | 400 |
| 2025-07-10 | 4,122.63 | 4,122.63 | 4,113.51 | 4,113.51 | 4,039.14 | 307 |
| 2025-07-09 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-08 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-07 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-04 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-03 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-02 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-07-01 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-06-30 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-06-27 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 0 |
| 2025-06-26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,917.87 | 56 |
| 2025-06-25 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,869.75 | 0 |
| 2025-06-24 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,869.75 | 24 |
| 2025-06-23 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-20 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-19 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-18 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-17 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-16 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-13 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-12 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-11 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-10 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-09 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 0 |
| 2025-06-06 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,703.56 | 910 |
| 2025-06-05 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,652.75 | 10 |
| 2025-06-04 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,642.93 | 350 |
| 2025-06-03 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,685.15 | 10 |
| 2025-06-02 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-30 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-29 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-28 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-27 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-26 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-23 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,785.32 | 0 |
| 2025-05-22 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,773.94 | 0 |
| 2025-05-21 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,773.94 | 0 |
| 2025-05-20 | 3,855.01 | 3,855.01 | 3,855.01 | 3,855.01 | 3,773.94 | 0 |
| 2025-05-19 | 3,872.65 | 3,872.65 | 3,855.01 | 3,855.01 | 3,773.94 | 646 |
| 2025-05-16 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-15 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-14 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 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.