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
2024-11-133,737.093,737.093,737.093,737.093,635.470
2024-11-123,737.093,737.093,737.093,737.093,635.470
2024-11-113,737.093,737.093,737.093,737.093,635.470
2024-11-083,737.093,737.093,737.093,737.093,635.470
2024-11-073,737.093,737.093,737.093,737.093,635.47343
2024-11-063,284.193,284.193,284.193,284.193,194.880
2024-11-053,284.193,284.193,284.193,284.193,194.880
2024-11-043,284.193,284.193,284.193,284.193,194.880
2024-11-013,284.193,284.193,284.193,284.193,194.88502
2024-10-313,378.703,378.703,378.703,378.703,286.820
2024-10-303,378.703,378.703,378.703,378.703,286.82693
2024-10-293,307.693,307.693,307.693,307.693,217.740
2024-10-283,307.693,307.693,307.693,307.693,217.740
2024-10-253,303.243,307.693,303.243,307.693,217.74126
2024-10-242,932.482,932.482,932.482,932.482,852.740
2024-10-232,932.482,932.482,932.482,932.482,852.740
2024-10-222,932.482,932.482,932.482,932.482,852.740
2024-10-212,932.482,932.482,932.482,932.482,852.740
2024-10-182,932.482,932.482,932.482,932.482,852.740
2024-10-172,932.482,932.482,932.482,932.482,852.740
2024-10-162,932.482,932.482,932.482,932.482,852.740
2024-10-152,932.482,932.482,932.482,932.482,852.740
2024-10-142,932.482,932.482,932.482,932.482,852.740
2024-10-112,932.482,932.482,932.482,932.482,852.740
2024-10-102,932.482,932.482,932.482,932.482,852.74210
2024-10-092,931.502,931.502,931.502,931.502,851.780
2024-10-082,931.502,931.502,931.502,931.502,851.780
2024-10-072,931.502,931.502,931.502,931.502,851.780
2024-10-042,931.502,931.502,931.502,931.502,851.780
2024-10-032,931.502,931.502,931.502,931.502,851.780
2024-10-022,931.502,931.502,931.502,931.502,851.780
2024-09-302,931.502,931.502,931.502,931.502,851.78378
2024-09-272,940.612,940.612,940.612,940.612,860.650
2024-09-262,940.612,940.612,940.612,940.612,860.650
2024-09-252,940.612,940.612,940.612,940.612,860.650
2024-09-242,940.612,940.612,940.612,940.612,860.650
2024-09-232,940.612,940.612,940.612,940.612,860.650
2024-09-202,940.612,940.612,940.612,940.612,860.65482
2024-09-192,871.532,871.532,871.532,871.532,793.450
2024-09-182,871.532,871.532,871.532,871.532,793.450
2024-09-172,871.532,871.532,871.532,871.532,793.450
2024-09-132,871.532,871.532,871.532,871.532,793.450
2024-09-122,871.532,871.532,871.532,871.532,793.450
2024-09-112,871.532,871.532,871.532,871.532,793.450
2024-09-102,871.532,871.532,871.532,871.532,793.450
2024-09-092,871.532,871.532,871.532,871.532,793.450
2024-09-062,871.532,871.532,871.532,871.532,793.45554
2024-09-052,680.002,680.002,680.002,680.002,607.120
2024-09-042,680.002,680.002,680.002,680.002,607.120
2024-09-032,680.002,680.002,680.002,680.002,607.120
2024-09-022,680.002,680.002,680.002,680.002,607.120
2024-08-302,680.002,680.002,680.002,680.002,607.120
2024-08-292,680.002,680.002,680.002,680.002,607.120
2024-08-282,680.002,680.002,680.002,680.002,607.120
2024-08-272,680.002,680.002,680.002,680.002,607.120
2024-08-262,680.002,680.002,680.002,680.002,607.120
2024-08-232,680.002,680.002,680.002,680.002,607.120
2024-08-222,680.002,680.002,680.002,680.002,607.120
2024-08-212,680.002,680.002,680.002,680.002,607.1217
2024-08-202,542.992,542.992,542.992,542.992,473.840
← NewerPage 9 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.