Capital One Financial Corporation (BMV:COF)
Mexico
· Delayed Price · Currency is MXN 4,135.00
0.00 (0.00%)
At close: Dec 3, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,221.87 | 4,221.87 | 4,221.87 | 4,221.87 | 4,221.87 | 2.10% | 251 |
| Dec 3, 2025 | 4,150.00 | 4,150.00 | 4,135.00 | 4,135.00 | 4,135.00 | 3.63% | 16 |
| Nov 28, 2025 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.37% | 27 |
| Nov 26, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 1.78% | 25 |
| Nov 25, 2025 | 3,935.10 | 3,935.10 | 3,935.10 | 3,935.10 | 3,935.10 | 1.88% | 702 |
| Nov 24, 2025 | 3,862.50 | 3,862.50 | 3,862.50 | 3,862.50 | 3,862.50 | 4.39% | 54 |
| Nov 19, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.27% | 27 |
| Nov 18, 2025 | 3,717.35 | 3,717.35 | 3,710.00 | 3,710.00 | 3,710.00 | -6.67% | 109 |
| Nov 13, 2025 | 3,975.35 | 3,975.35 | 3,975.35 | 3,975.35 | 3,960.70 | -2.83% | 170 |
| Oct 31, 2025 | 4,090.93 | 4,090.93 | 4,090.93 | 4,090.93 | 4,075.86 | 1.10% | 222 |
| Oct 30, 2025 | 4,127.98 | 4,127.98 | 4,046.44 | 4,046.44 | 4,031.53 | -0.60% | 556 |
| Oct 28, 2025 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,056.00 | -2.64% | 170 |
| Oct 27, 2025 | 4,181.52 | 4,181.52 | 4,181.52 | 4,181.52 | 4,166.11 | 2.69% | 810 |
| Oct 23, 2025 | 4,075.00 | 4,075.00 | 4,033.00 | 4,072.00 | 4,057.00 | 1.93% | 184 |
| Oct 21, 2025 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,980.28 | 3.11% | 54 |
| Oct 17, 2025 | 3,874.36 | 3,874.36 | 3,874.36 | 3,874.36 | 3,860.09 | 4.57% | 448 |
| Oct 16, 2025 | 3,763.00 | 3,763.00 | 3,705.20 | 3,705.20 | 3,691.55 | -6.88% | 170 |
| Oct 14, 2025 | 4,000.00 | 4,000.00 | 3,978.80 | 3,978.80 | 3,964.14 | 0.74% | 1,469 |
| Oct 6, 2025 | 3,949.52 | 3,949.52 | 3,949.52 | 3,949.52 | 3,934.97 | -4.18% | 300 |
| Sep 25, 2025 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,106.81 | -0.45% | 140 |
| Sep 24, 2025 | 4,140.65 | 4,140.65 | 4,140.65 | 4,140.65 | 4,125.40 | 0.81% | 1,671 |
| Sep 8, 2025 | 4,100.00 | 4,110.00 | 4,100.00 | 4,107.50 | 4,092.37 | -2.07% | 59 |
| Sep 5, 2025 | 4,194.25 | 4,194.25 | 4,194.25 | 4,194.25 | 4,178.80 | 1.15% | 222 |
| Sep 3, 2025 | 4,146.54 | 4,146.54 | 4,146.54 | 4,146.54 | 4,131.26 | -1.98% | 185 |
| Aug 28, 2025 | 4,230.44 | 4,230.44 | 4,230.44 | 4,230.44 | 4,214.85 | -0.04% | 186 |
| Aug 27, 2025 | 4,232.15 | 4,232.15 | 4,232.15 | 4,232.15 | 4,216.56 | 2.56% | 374 |
| Aug 22, 2025 | 4,126.53 | 4,126.53 | 4,126.53 | 4,126.53 | 4,111.33 | 2.79% | 684 |
| Aug 18, 2025 | 4,014.72 | 4,014.72 | 4,014.72 | 4,014.72 | 3,999.93 | 0.32% | 15 |
| Aug 12, 2025 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 3,976.01 | 2.77% | 10 |
| Aug 11, 2025 | 3,851.20 | 3,894.21 | 3,851.20 | 3,894.21 | 3,868.92 | -2.13% | 361 |
| Aug 5, 2025 | 3,978.95 | 3,978.95 | 3,978.95 | 3,978.95 | 3,953.11 | -2.36% | 3,900 |
| Jul 30, 2025 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,048.53 | 0.79% | 20 |
| Jul 24, 2025 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 4,016.74 | -0.27% | 26 |
| Jul 22, 2025 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4,027.67 | -1.51% | 74 |
| Jul 14, 2025 | 4,103.33 | 4,132.00 | 4,103.33 | 4,116.00 | 4,089.27 | 0.29% | 232 |
| Jul 11, 2025 | 4,104.16 | 4,104.16 | 4,104.16 | 4,104.16 | 4,077.50 | -0.23% | 400 |
| Jul 10, 2025 | 4,122.63 | 4,122.63 | 4,113.51 | 4,113.51 | 4,086.79 | 3.10% | 307 |
| Jun 26, 2025 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,964.09 | 1.24% | 56 |
| Jun 24, 2025 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,915.40 | 4.49% | 24 |
| Jun 6, 2025 | 3,771.75 | 3,771.75 | 3,771.75 | 3,771.75 | 3,747.25 | 1.39% | 910 |
| Jun 5, 2025 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,695.84 | 0.27% | 10 |