Skip to main content
logo
Capital One Financial Corporation (BMV:COF)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,434.30
-145.70 (-4.07%)
At close: Mar 2, 2026

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,434.303,434.303,434.303,434.303,434.30-4.07%9
Feb 26, 20263,595.003,595.003,580.003,580.003,580.003.32%2,085
Feb 25, 20263,465.003,465.003,465.003,465.003,465.003.57%945
Feb 23, 20263,345.503,345.503,345.503,345.503,345.50-7.41%24
Feb 18, 20263,588.643,613.103,571.783,613.103,599.392.06%221
Feb 13, 20263,540.003,540.003,540.003,540.003,526.57-0.17%55
Feb 12, 20263,538.003,546.003,538.003,546.003,532.54-4.68%57
Feb 11, 20263,720.003,720.003,720.003,720.003,705.88-2.67%10
Feb 9, 20263,822.153,822.153,822.153,822.153,807.641.43%578
Jan 29, 20263,768.413,768.413,768.413,768.413,754.11-0.83%219
Jan 28, 20263,800.003,800.003,800.003,800.003,785.582.26%342
Jan 27, 20263,716.003,716.003,716.003,716.003,701.90-2.47%75
Jan 23, 20263,932.003,932.003,810.003,810.003,795.54-6.89%313
Jan 22, 20264,092.004,092.004,092.004,092.004,076.47-1.57%101
Jan 20, 20264,157.294,157.294,157.294,157.294,141.51-4.65%73
Jan 16, 20264,263.804,359.994,263.804,359.994,343.444.41%419
Jan 13, 20264,114.284,176.004,114.284,176.004,160.150.36%711
Jan 12, 20264,210.104,210.104,151.554,161.004,145.21-7.72%851
Jan 9, 20264,509.004,509.004,509.004,509.004,491.890.29%10
Jan 5, 20264,495.974,495.974,495.974,495.974,478.912.49%4,800
Dec 30, 20254,386.584,386.584,386.584,386.584,369.93-1.43%142
Dec 26, 20254,451.904,451.994,444.004,450.004,433.115.83%61
Dec 8, 20254,205.004,205.004,205.004,205.004,189.04-0.40%118
Dec 5, 20254,221.874,221.874,221.874,221.874,205.852.10%251
Dec 3, 20254,150.004,150.004,135.004,135.004,119.313.63%16
Nov 28, 20253,990.003,990.003,990.003,990.003,974.86-0.37%27
Nov 26, 20254,005.004,005.004,005.004,005.003,989.801.78%25
Nov 25, 20253,935.103,935.103,935.103,935.103,920.171.88%702
Nov 24, 20253,862.503,862.503,862.503,862.503,847.844.39%54
Nov 19, 20253,700.003,700.003,700.003,700.003,685.96-0.27%27
Nov 18, 20253,717.353,717.353,710.003,710.003,695.92-6.67%109
Nov 13, 20253,975.353,975.353,975.353,975.353,945.67-2.83%170
Oct 31, 20254,090.934,090.934,090.934,090.934,060.391.10%222
Oct 30, 20254,127.984,127.984,046.444,046.444,016.23-0.60%556
Oct 28, 20254,071.004,071.004,071.004,071.004,040.61-2.64%170
Oct 27, 20254,181.524,181.524,181.524,181.524,150.302.69%810
Oct 23, 20254,075.004,075.004,033.004,072.004,041.601.93%184
Oct 21, 20253,995.003,995.003,995.003,995.003,965.183.11%54
Oct 17, 20253,874.363,874.363,874.363,874.363,845.444.57%448
Oct 16, 20253,763.003,763.003,705.203,705.203,677.54-6.88%170
Oct 14, 20254,000.004,000.003,978.803,978.803,949.100.74%1,469
Oct 6, 20253,949.523,949.523,949.523,949.523,920.04-4.18%300
Sep 25, 20254,122.004,122.004,122.004,122.004,091.23-0.45%140
Sep 24, 20254,140.654,140.654,140.654,140.654,109.740.81%1,671
Sep 8, 20254,100.004,110.004,100.004,107.504,076.84-2.07%59
Sep 5, 20254,194.254,194.254,194.254,194.254,162.941.15%222
Sep 3, 20254,146.544,146.544,146.544,146.544,115.59-1.98%185
Aug 28, 20254,230.444,230.444,230.444,230.444,198.86-0.04%186