Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-11 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-10 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-07 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-06 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-05 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 0 |
| 2025-02-04 | 4,138.66 | 4,138.66 | 4,138.66 | 4,138.66 | 4,039.46 | 3,200 |
| 2025-01-31 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,158.87 | 186 |
| 2025-01-30 | 4,183.12 | 4,183.12 | 4,183.12 | 4,183.12 | 4,082.85 | 0 |
| 2025-01-29 | 4,183.12 | 4,183.12 | 4,183.12 | 4,183.12 | 4,082.85 | 0 |
| 2025-01-28 | 4,183.12 | 4,183.12 | 4,183.12 | 4,183.12 | 4,082.85 | 883 |
| 2025-01-27 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-24 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-23 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-22 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-21 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-20 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-17 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,850.44 | 0 |
| 2025-01-16 | 3,961.71 | 3,961.71 | 3,945.00 | 3,945.00 | 3,850.44 | 582 |
| 2025-01-15 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-14 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-13 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-10 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-09 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-08 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 0 |
| 2025-01-07 | 3,730.88 | 3,730.88 | 3,730.88 | 3,730.88 | 3,641.45 | 135 |
| 2025-01-06 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2025-01-03 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2025-01-02 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-31 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-30 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-27 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-26 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-24 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-23 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-20 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-19 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-18 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-17 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-16 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-13 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-11 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-10 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-09 | 3,794.52 | 3,794.52 | 3,794.52 | 3,794.52 | 3,703.57 | 0 |
| 2024-12-06 | 3,774.68 | 3,794.52 | 3,774.68 | 3,794.52 | 3,703.57 | 478 |
| 2024-12-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,904.12 | 0 |
| 2024-12-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,904.12 | 0 |
| 2024-12-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,904.12 | 0 |
| 2024-12-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,904.12 | 6 |
| 2024-11-29 | 3,909.12 | 3,909.12 | 3,909.12 | 3,909.12 | 3,815.42 | 567 |
| 2024-11-28 | 3,829.86 | 3,829.86 | 3,829.86 | 3,829.86 | 3,738.06 | 0 |
| 2024-11-27 | 3,829.86 | 3,829.86 | 3,829.86 | 3,829.86 | 3,738.06 | 0 |
| 2024-11-26 | 3,829.86 | 3,829.86 | 3,829.86 | 3,829.86 | 3,738.06 | 0 |
| 2024-11-25 | 3,829.86 | 3,829.86 | 3,829.86 | 3,829.86 | 3,738.06 | 0 |
| 2024-11-22 | 3,829.86 | 3,829.86 | 3,829.86 | 3,829.86 | 3,738.06 | 1,978 |
| 2024-11-21 | 3,674.17 | 3,674.17 | 3,674.17 | 3,674.17 | 3,586.10 | 0 |
| 2024-11-20 | 3,674.17 | 3,674.17 | 3,674.17 | 3,674.17 | 3,586.10 | 329 |
| 2024-11-19 | 3,759.10 | 3,759.10 | 3,759.10 | 3,759.10 | 3,669.00 | 0 |
| 2024-11-15 | 3,759.10 | 3,759.10 | 3,759.10 | 3,759.10 | 3,669.00 | 100 |
| 2024-11-14 | 3,737.09 | 3,737.09 | 3,737.09 | 3,737.09 | 3,647.51 | 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.