Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	271.62	271.62	271.62	271.62	22.349	0
2022-06-22	271.62	271.62	271.62	271.62	22.349	0
2022-06-21	271.62	271.62	271.62	271.62	22.349	0
2022-06-20	271.62	271.62	271.62	271.62	22.349	0
2022-06-17	271.62	271.62	271.62	271.62	22.349	0
2022-06-15	277.02	278.37	270.54	271.62	22.349	800
2022-06-14	306.60	306.60	306.60	306.60	25.227	0
2022-06-13	306.60	306.60	306.60	306.60	25.227	0
2022-06-10	306.60	306.60	306.60	306.60	25.227	0
2022-06-09	306.60	306.60	306.60	306.60	25.227	0
2022-06-08	297.00	306.60	297.00	306.60	25.227	216
2022-06-07	294.60	294.60	294.60	294.60	24.240	0
2022-06-06	294.60	294.60	294.60	294.60	24.240	0
2022-06-03	294.60	294.60	294.60	294.60	24.240	0
2022-06-02	294.60	294.60	294.60	294.60	24.240	0
2022-06-01	294.60	294.60	294.60	294.60	24.240	0
2022-05-31	294.60	294.60	294.60	294.60	24.240	0
2022-05-30	294.60	294.60	294.60	294.60	24.240	0
2022-05-27	296.40	300.60	294.60	294.60	24.240	72
2022-05-26	288.40	288.40	288.40	288.40	23.729	0
2022-05-25	288.40	288.40	288.40	288.40	23.729	80
2022-05-24	276.37	276.37	276.37	276.37	22.740	8
2022-05-23	275.24	275.24	275.24	275.24	22.647	0
2022-05-20	276.38	276.38	268.76	275.24	22.647	6,536
2022-05-19	283.50	283.50	283.50	283.50	23.326	0
2022-05-18	293.40	293.40	283.50	283.50	23.326	6,400
2022-05-17	330.00	330.00	330.00	330.00	27.152	0
2022-05-16	330.00	330.00	330.00	330.00	27.152	0
2022-05-13	330.00	330.00	330.00	330.00	27.152	0
2022-05-12	330.00	330.00	330.00	330.00	27.152	0
2022-05-11	330.00	330.00	330.00	330.00	26.522	0
2022-05-10	330.00	330.00	330.00	330.00	26.522	0
2022-05-09	330.00	330.00	330.00	330.00	26.522	0
2022-05-06	330.00	330.00	330.00	330.00	26.522	0
2022-05-05	328.00	330.00	328.00	330.00	26.522	216
2022-05-04	322.91	329.60	312.00	328.00	26.361	20,160
2022-05-03	317.00	317.00	317.00	317.00	25.477	0
2022-05-02	317.00	317.00	317.00	317.00	25.477	0
2022-04-29	317.00	317.00	317.00	317.00	25.477	0
2022-04-28	317.00	317.00	317.00	317.00	25.477	0
2022-04-27	317.00	317.00	317.00	317.00	25.477	0
2022-04-26	317.00	317.00	317.00	317.00	25.477	0
2022-04-25	317.00	317.00	317.00	317.00	25.477	0
2022-04-22	317.00	317.00	317.00	317.00	25.477	0
2022-04-20	317.00	317.00	317.00	317.00	25.477	0
2022-04-19	317.00	317.00	317.00	317.00	25.477	0
2022-04-18	317.00	317.00	317.00	317.00	25.477	0
2022-04-14	317.10	317.10	316.44	317.00	25.477	128
2022-04-13	322.34	322.34	322.34	322.34	25.906	0
2022-04-12	322.34	322.34	322.34	322.34	25.906	0
2022-04-11	322.34	322.34	322.34	322.34	25.906	0
2022-04-08	322.34	322.34	322.34	322.34	25.906	0
2022-04-07	322.34	322.34	322.34	322.34	25.906	0
2022-04-06	322.34	322.34	322.34	322.34	25.906	0
2022-04-05	322.34	322.34	322.34	322.34	25.906	0
2022-04-04	322.34	322.34	322.34	322.34	25.906	0
2022-04-01	322.34	322.34	322.34	322.34	25.906	0
2022-03-31	322.34	322.34	322.34	322.34	25.906	0
2022-03-30	322.34	322.34	322.34	322.34	25.906	0
2022-03-29	322.34	322.34	322.34	322.34	25.906	8

← NewerPage 19 of 21 · 1,252 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.