Capital One Financial Corporation (BMV:COF)
Mexico · Delayed Price · Currency is MXN 3,778.57
+188.57 (5.25%)
At close: Aug 4, 2026
BMV:COF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,748.94 | 3,748.94 | 3,748.94 | 3,748.94 | 3,748.94 | -0.78% | 374 |
| Aug 4, 2026 | 3,778.57 | 3,778.57 | 3,778.57 | 3,778.57 | 3,778.57 | 5.25% | 295 |
| Jul 30, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2.37% | 6 |
| Jul 22, 2026 | 3,509.09 | 3,511.00 | 3,502.00 | 3,507.00 | 3,507.00 | -3.26% | 1,155 |
| Jul 15, 2026 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 1.62% | 21 |
| Jul 2, 2026 | 3,567.33 | 3,567.33 | 3,567.33 | 3,567.33 | 3,567.33 | 1.60% | 2,125 |
| Jun 30, 2026 | 3,511.20 | 3,511.20 | 3,511.20 | 3,511.20 | 3,511.20 | -1.65% | 16 |
| Jun 26, 2026 | 3,570.04 | 3,570.04 | 3,570.04 | 3,570.04 | 3,570.04 | 5.18% | 72 |
| Jun 16, 2026 | 3,394.10 | 3,394.10 | 3,394.10 | 3,394.10 | 3,394.10 | 9.84% | 15 |
| Jun 15, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.54% | 12 |
| Jun 11, 2026 | 3,073.51 | 3,073.51 | 3,073.51 | 3,073.51 | 3,073.51 | -1.95% | 93 |
| Jun 10, 2026 | 3,134.77 | 3,134.77 | 3,134.77 | 3,134.77 | 3,134.77 | -0.50% | 280 |
| Jun 9, 2026 | 3,150.66 | 3,150.66 | 3,150.66 | 3,150.66 | 3,150.66 | -0.63% | 351 |
| Jun 2, 2026 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | -0.92% | 862 |
| May 28, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.02% | 13 |
| May 20, 2026 | 3,214.35 | 3,214.35 | 3,199.23 | 3,199.23 | 3,199.23 | -1.48% | 165 |
| May 15, 2026 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,247.15 | -1.69% | 15 |
| May 7, 2026 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,302.91 | -0.28% | 12 |
| May 6, 2026 | 3,326.25 | 3,326.25 | 3,326.25 | 3,326.25 | 3,312.12 | -0.71% | 48 |
| Apr 30, 2026 | 3,346.96 | 3,350.00 | 3,346.96 | 3,350.00 | 3,335.77 | -0.04% | 105 |
| Apr 24, 2026 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,337.26 | -1.48% | 24 |
| Apr 23, 2026 | 3,438.58 | 3,438.58 | 3,402.00 | 3,402.00 | 3,387.55 | -3.35% | 100 |
| Apr 21, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,505.05 | 4.36% | 85 |
| Apr 9, 2026 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,358.58 | 0.38% | 16 |
| Apr 8, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,345.73 | 3.81% | 249 |
| Mar 20, 2026 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,222.85 | -0.59% | 6 |
| Mar 17, 2026 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,242.00 | 1.67% | 750 |
| Mar 13, 2026 | 3,202.49 | 3,202.49 | 3,202.49 | 3,202.49 | 3,188.88 | -7.12% | 159 |
| Mar 4, 2026 | 3,444.50 | 3,448.01 | 3,444.50 | 3,448.01 | 3,433.36 | 2.19% | 59 |
| Mar 3, 2026 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,359.67 | -0.10% | 6 |
| Mar 2, 2026 | 3,372.50 | 3,377.44 | 3,372.50 | 3,377.44 | 3,363.09 | -1.66% | 60 |
| Feb 27, 2026 | 3,434.30 | 3,434.30 | 3,434.30 | 3,434.30 | 3,419.71 | -4.07% | 9 |
| Feb 26, 2026 | 3,595.00 | 3,595.00 | 3,580.00 | 3,580.00 | 3,564.79 | 3.32% | 2,085 |
| Feb 25, 2026 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,450.28 | 3.57% | 945 |
| Feb 23, 2026 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 3,331.29 | -7.05% | 24 |
| Feb 18, 2026 | 3,588.64 | 3,613.10 | 3,571.78 | 3,613.10 | 3,584.10 | 2.06% | 221 |
| Feb 13, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,511.58 | -0.17% | 55 |
| Feb 12, 2026 | 3,538.00 | 3,546.00 | 3,538.00 | 3,546.00 | 3,517.54 | -4.68% | 57 |
| Feb 11, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,690.14 | -2.67% | 10 |