Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COF.MX stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-153,572.003,572.003,572.003,572.003,572.000
2026-10-143,572.003,572.003,572.003,572.003,572.000
2026-10-133,619.003,619.003,572.003,572.003,572.0088
2026-10-123,518.003,518.003,518.003,518.003,518.000
2026-10-093,518.003,518.003,518.003,518.003,518.000
2026-10-083,518.003,518.003,518.003,518.003,518.000
2026-10-073,518.003,518.003,518.003,518.003,518.0097
2026-10-063,557.203,557.203,557.203,557.203,557.200
2026-10-053,557.203,557.203,557.203,557.203,557.20480
2026-10-023,549.223,549.223,549.223,549.223,549.220
2026-10-013,549.223,549.223,549.223,549.223,549.226,100
2026-09-303,555.003,555.003,555.003,555.003,555.000
2026-09-293,555.003,555.003,555.003,555.003,555.00631
2026-09-253,500.003,500.003,500.003,500.003,500.000
2026-09-243,500.003,500.003,500.003,500.003,500.000
2026-09-233,500.003,500.003,500.003,500.003,500.000
2026-09-223,523.043,523.043,480.003,500.003,500.00150
2026-09-213,599.213,599.213,599.213,599.213,599.219
2026-09-183,715.233,715.233,715.233,715.233,715.230
2026-09-173,715.233,715.233,715.233,715.233,715.230
2026-09-153,715.233,715.233,715.233,715.233,715.230
2026-09-143,715.233,715.233,715.233,715.233,715.230
2026-09-113,715.233,715.233,715.233,715.233,715.230
2026-09-103,715.233,715.233,715.233,715.233,715.230
2026-09-093,715.233,715.233,715.233,715.233,715.230
2026-09-083,715.233,715.233,715.233,715.233,715.230
2026-09-073,715.233,715.233,715.233,715.233,715.230
2026-09-043,715.233,715.233,715.233,715.233,715.230
2026-09-033,715.233,715.233,715.233,715.233,715.23278
2026-09-023,668.003,668.003,668.003,668.003,668.000
2026-09-013,668.003,668.003,668.003,668.003,668.000
2026-08-313,668.003,668.003,668.003,668.003,668.000
2026-08-283,668.003,668.003,668.003,668.003,668.000
2026-08-273,668.003,668.003,668.003,668.003,668.0060
2026-08-263,667.463,667.463,667.463,667.463,667.46150
2026-08-253,805.003,805.003,805.003,805.003,805.000
2026-08-243,805.003,805.003,805.003,805.003,805.000
2026-08-213,805.003,805.003,805.003,805.003,805.000
2026-08-203,805.003,805.003,805.003,805.003,805.000
2026-08-193,805.003,805.003,805.003,805.003,805.000
2026-08-183,805.003,805.003,805.003,805.003,805.005
2026-08-173,797.003,797.003,797.003,797.003,797.0014
2026-08-143,748.943,748.943,748.943,748.943,735.320
2026-08-133,748.943,748.943,748.943,748.943,735.320
2026-08-123,748.943,748.943,748.943,748.943,735.320
2026-08-113,748.943,748.943,748.943,748.943,735.320
2026-08-103,748.943,748.943,748.943,748.943,735.32374
2026-08-073,778.573,778.573,778.573,778.573,764.840
2026-08-063,778.573,778.573,778.573,778.573,764.840
2026-08-053,778.573,778.573,778.573,778.573,764.840
2026-08-043,778.573,778.573,778.573,778.573,764.84295
2026-08-033,590.003,590.003,590.003,590.003,576.950
2026-07-313,590.003,590.003,590.003,590.003,576.950
2026-07-303,590.003,590.003,590.003,590.003,576.955
2026-07-293,507.003,507.003,507.003,507.003,494.250
2026-07-283,507.003,507.003,507.003,507.003,494.250
2026-07-273,507.003,507.003,507.003,507.003,494.250
2026-07-243,507.003,507.003,507.003,507.003,494.250
2026-07-233,507.003,507.003,507.003,507.003,494.250
2026-07-223,509.093,511.003,502.003,507.003,494.251,155
Page 1 of 21 · 1,256 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.