Capital One Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	244.38	244.38	244.38	244.38	22.031	3,200
2023-03-10	259.20	259.20	259.20	259.20	23.367	40
2023-03-09	301.00	301.00	301.00	301.00	27.135	0
2023-03-08	301.00	301.00	301.00	301.00	27.135	0
2023-03-07	301.00	301.00	301.00	301.00	27.135	0
2023-03-06	301.00	301.00	301.00	301.00	27.135	0
2023-03-03	301.00	301.00	301.00	301.00	27.135	0
2023-03-02	301.00	301.00	301.00	301.00	27.135	0
2023-03-01	301.00	301.00	301.00	301.00	27.135	0
2023-02-28	301.00	301.00	301.00	301.00	27.135	0
2023-02-27	301.00	301.00	301.00	301.00	27.135	0
2023-02-24	301.00	301.00	301.00	301.00	27.135	0
2023-02-23	301.00	301.00	301.00	301.00	27.135	0
2023-02-22	301.00	301.00	301.00	301.00	27.135	0
2023-02-17	301.00	301.00	301.00	301.00	27.135	0
2023-02-16	301.00	301.00	301.00	301.00	27.135	0
2023-02-15	301.00	301.00	301.00	301.00	27.135	0
2023-02-14	301.00	301.00	301.00	301.00	27.135	0
2023-02-13	301.00	301.00	301.00	301.00	27.135	8
2023-02-10	294.60	294.60	294.60	294.60	26.558	0
2023-02-09	294.60	294.60	294.60	294.60	26.558	0
2023-02-08	294.60	294.60	294.60	294.60	26.558	0
2023-02-07	294.60	294.60	294.60	294.60	26.558	0
2023-02-06	294.60	294.60	294.60	294.60	26.558	0
2023-02-03	294.60	294.60	294.60	294.60	26.558	0
2023-02-02	294.60	294.60	294.60	294.60	26.558	0
2023-02-01	294.60	294.60	294.60	294.60	25.801	0
2023-01-31	294.60	294.60	294.60	294.60	25.801	0
2023-01-30	294.60	294.60	294.60	294.60	25.801	16
2023-01-27	296.77	296.77	296.77	296.77	25.991	0
2023-01-26	296.12	296.77	296.12	296.77	25.991	376
2023-01-25	238.02	238.02	238.02	238.02	20.846	0
2023-01-24	238.02	238.02	238.02	238.02	20.846	0
2023-01-23	238.02	238.02	238.02	238.02	20.846	0
2023-01-20	238.02	238.02	238.02	238.02	20.846	0
2023-01-19	238.02	238.02	238.02	238.02	20.846	0
2023-01-18	238.02	238.02	238.02	238.02	20.846	0
2023-01-17	238.02	238.02	238.02	238.02	20.846	0
2023-01-16	238.02	238.02	238.02	238.02	20.846	0
2023-01-13	238.02	238.02	238.02	238.02	20.846	0
2023-01-12	238.02	238.02	238.02	238.02	20.846	0
2023-01-11	238.02	238.02	238.02	238.02	20.846	0
2023-01-10	238.02	238.02	238.02	238.02	20.846	0
2023-01-09	238.02	238.02	238.02	238.02	20.846	0
2023-01-06	238.02	238.02	238.02	238.02	20.846	0
2023-01-05	238.02	238.02	238.02	238.02	20.846	0
2023-01-04	238.02	238.02	238.02	238.02	20.846	0
2023-01-03	238.02	238.02	238.02	238.02	20.846	0
2023-01-02	238.02	238.02	238.02	238.02	20.846	0
2022-12-29	238.02	238.02	238.02	238.02	20.846	0
2022-12-28	238.02	238.02	238.02	238.02	20.846	0
2022-12-27	238.02	238.02	238.02	238.02	20.846	0
2022-12-26	238.02	238.02	238.02	238.02	20.846	40
2022-12-23	244.40	244.40	244.40	244.40	21.405	0
2022-12-22	244.40	244.40	244.40	244.40	21.405	0
2022-12-21	244.40	244.40	244.40	244.40	21.405	0
2022-12-20	244.40	244.40	244.40	244.40	21.405	0
2022-12-19	244.40	244.40	244.40	244.40	21.405	0
2022-12-16	244.40	244.40	244.40	244.40	21.405	0
2022-12-15	244.40	244.40	244.40	244.40	21.405	0

← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	10.9826 USD
2026-05-15	10.8561 USD
2026-02-13	11.4426 USD
2025-11-13	11.5714 USD
2025-08-13	8.8442 USD
2025-05-21	9.0815 USD
2025-02-14	9.4008 USD
2024-11-12	9.4151 USD
2024-08-08	8.9149 USD
2024-05-09	8.3658 USD
2024-02-07	8.0869 USD
2023-11-09	7.9460 USD
2023-08-03	8.0916 USD
2023-05-11	8.2118 USD
2023-02-02	8.3968 USD
2022-11-09	8.7324 USD
2022-08-04	8.3934 USD
2022-05-12	7.6643 USD
2022-02-10	8.3347 USD
2021-11-10	9.1093 USD
2021-08-05	8.7145 USD
2021-05-13	5.5878 USD
2021-02-11	6.1505 USD
2020-11-05	1.4474 USD
2020-08-06	1.5130 USD
2020-05-07	5.9357 USD
2020-02-06	4.6599 USD
2019-11-07	4.4371 USD
2019-08-02	6.4117 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.