Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-12 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-09 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-08 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-07 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-06 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-05 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-05-02 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-04-30 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-04-29 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-04-28 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 0 |
| 2025-04-25 | 3,583.69 | 3,583.69 | 3,583.69 | 3,583.69 | 3,508.33 | 455 |
| 2025-04-24 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,225.71 | 0 |
| 2025-04-23 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,225.71 | 0 |
| 2025-04-22 | 3,294.00 | 3,297.00 | 3,294.00 | 3,295.00 | 3,225.71 | 480 |
| 2025-04-21 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,309.90 | 0 |
| 2025-04-16 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,309.90 | 0 |
| 2025-04-15 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,309.90 | 0 |
| 2025-04-14 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,309.90 | 0 |
| 2025-04-11 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,309.90 | 0 |
| 2025-04-10 | 3,336.64 | 3,381.00 | 3,336.64 | 3,381.00 | 3,309.90 | 935 |
| 2025-04-09 | 3,125.21 | 3,125.21 | 3,125.21 | 3,125.21 | 3,059.49 | 0 |
| 2025-04-08 | 3,125.21 | 3,125.21 | 3,125.21 | 3,125.21 | 3,059.49 | 0 |
| 2025-04-07 | 3,125.21 | 3,125.21 | 3,125.21 | 3,125.21 | 3,059.49 | 0 |
| 2025-04-04 | 3,125.21 | 3,125.21 | 3,125.21 | 3,125.21 | 3,059.49 | 455 |
| 2025-04-03 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 0 |
| 2025-04-02 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 0 |
| 2025-04-01 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 0 |
| 2025-03-31 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 0 |
| 2025-03-28 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 0 |
| 2025-03-27 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,553.67 | 33 |
| 2025-03-26 | 3,509.02 | 3,509.02 | 3,509.02 | 3,509.02 | 3,435.23 | 0 |
| 2025-03-25 | 3,509.02 | 3,509.02 | 3,509.02 | 3,509.02 | 3,435.23 | 0 |
| 2025-03-24 | 3,509.02 | 3,509.02 | 3,509.02 | 3,509.02 | 3,435.23 | 0 |
| 2025-03-21 | 3,509.02 | 3,509.02 | 3,509.02 | 3,509.02 | 3,435.23 | 500 |
| 2025-03-20 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,243.33 | 0 |
| 2025-03-19 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,243.33 | 0 |
| 2025-03-18 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,243.33 | 0 |
| 2025-03-14 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,243.33 | 0 |
| 2025-03-13 | 3,314.00 | 3,314.00 | 3,313.00 | 3,313.00 | 3,243.33 | 165 |
| 2025-03-12 | 3,384.26 | 3,384.26 | 3,384.26 | 3,384.26 | 3,313.09 | 789 |
| 2025-03-11 | 3,360.37 | 3,360.37 | 3,360.37 | 3,360.37 | 3,289.71 | 150 |
| 2025-03-10 | 3,515.39 | 3,515.39 | 3,515.39 | 3,515.39 | 3,441.47 | 0 |
| 2025-03-07 | 3,515.39 | 3,515.39 | 3,515.39 | 3,515.39 | 3,441.47 | 793 |
| 2025-03-06 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-03-05 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-03-04 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-03-03 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-28 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-27 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-26 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-25 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-24 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-21 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-20 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-19 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-18 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,958.99 | 0 |
| 2025-02-17 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,947.10 | 0 |
| 2025-02-14 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,947.10 | 0 |
| 2025-02-13 | 4,044.03 | 4,044.03 | 4,044.03 | 4,044.03 | 3,947.10 | 392 |
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.