BMV · COF · stock
Capital One Financial Corporation (COF) stock price history
Every BMV trading session of Capital One Financial Corporation from Dec 16, 2010 to Sep 25, 2026: 3,960 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COF adjusted close, 2010 to 2026
- MX$4,506
- All time high, 2026
- MX$4,506
- 52 week high, MX$3,073 low
- 3,960
- Daily sessions since 2010
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
COF key facts
- Capital One Financial Corporation (COF) closed at MX$3,500 on Sep 25, 2026 on BMV.
- COF's all time high close is MX$4,506, set on Jan 9, 2026; its all time low close is MX$499.65 on Dec 16, 2010.
- COF's 52 week range is MX$3,073 to MX$4,506.
- COF returned -15.0% over the year to Sep 25, 2026 and +4.1% over five years.
- Over ten years COF returned +153%, +9.7% a year compounded.
- COF's deepest drawdown was -56.7% from Aug 31, 2021 to May 11, 2023.
- DataCedar holds 3,960 daily sessions of COF history from Dec 16, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
COF price chart, 2010 to 2026
COF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +3.1% |
| 6 months | +8.2% |
| Year to date | -20.2% |
| 1 year | -15.0% |
| 3 years | +104.0% |
| 5 years | +4.1% |
| 10 years | +152.6% |
| Since Dec 16, 2010 | +600.5% |
| Compound annual growth, 15.8 years | +13.1% |
COF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,506 on Jan 9, 2026
- All time low close
- MX$499.65 on Dec 16, 2010
- 52 week high
- MX$4,506 on Jan 9, 2026
- 52 week low
- MX$3,073 on Jun 11, 2026
- Deepest drawdown
- -56.7% from Aug 31, 2021 to May 11, 2023, recovered Nov 7, 2024
- Best single session
- +23.5% on Dec 14, 2023
- Worst single session
- -43.6% on Mar 23, 2020
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 16%
- Growth of 1 since 2010
- 7.0×
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2022, -42%
COF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 16, 2010; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$4,384 | MX$4,506 | MX$3,073 | MX$3,500 | -20.2% | 17.6K | 184 |
| 2025 | MX$3,789 | MX$4,449 | MX$3,122 | MX$4,384 | +15.7% | 27.1K | 251 |
| 2024 | MX$2,200 | MX$3,995 | MX$2,175 | MX$3,789 | +72.2% | 11.6K | 251 |
| 2023 | MX$1,739 | MX$2,230 | MX$1,522 | MX$2,200 | +26.5% | 16.7K | 251 |
| 2022 | MX$3,004 | MX$3,235 | MX$1,739 | MX$1,739 | -42.1% | 61.8K | 252 |
| 2021 | MX$1,939 | MX$3,511 | MX$1,939 | MX$3,004 | +77.8% | 128.5K | 253 |
| 2020 | MX$1,923 | MX$1,986 | MX$1,072 | MX$1,689 | -13.4% | 22.3K | 252 |
| 2019 | MX$1,766 | MX$1,950 | MX$1,523 | MX$1,950 | +10.5% | 6.9K | 251 |
| 2018 | MX$1,880 | MX$1,972 | MX$1,705 | MX$1,766 | -6.1% | 8.5K | 251 |
| 2017 | MX$1,828 | MX$1,892 | MX$1,383 | MX$1,880 | +2.8% | 81.9K | 251 |
| 2016 | MX$1,265 | MX$1,828 | MX$1,097 | MX$1,828 | +44.5% | 51.4K | 252 |
| 2015 | MX$1,220 | MX$1,465 | MX$1,093 | MX$1,265 | +3.7% | 269.7K | 251 |
| 2014 | MX$977.75 | MX$1,220 | MX$889.86 | MX$1,220 | +24.8% | 227.9K | 251 |
| 2013 | MX$736.46 | MX$977.75 | MX$648.69 | MX$977.75 | +32.8% | 47.5K | 249 |
| 2012 | MX$584.60 | MX$750.67 | MX$504.34 | MX$736.46 | +26.0% | 16.5K | 248 |
| 2011 | MX$499.65 | MX$612.54 | MX$499.65 | MX$584.60 | +17.0% | 193.1K | 252 |
| 2010 | MX$499.65 | MX$499.65 | MX$499.65 | MX$499.65 | n/a | 0 | 10 |
COF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$3,500 | -4.6% |
| August 2026 | MX$3,668 | +2.2% |
| July 2026 | MX$3,589 | +2.2% |
| June 2026 | MX$3,510 | +9.7% |
| May 2026 | MX$3,199 | -4.5% |
| April 2026 | MX$3,348 | +3.5% |
| March 2026 | MX$3,235 | -5.8% |
| February 2026 | MX$3,433 | -8.8% |
| January 2026 | MX$3,766 | -14.1% |
| December 2025 | MX$4,384 | +9.9% |
| November 2025 | MX$3,987 | -2.4% |
| October 2025 | MX$4,087 | -0.8% |
About the COF data
Daily bars. 3,960 sessions from Dec 16, 2010 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
COF share price history
