Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	412.05	412.05	412.05	412.05	32.439	40
2021-12-28	412.05	412.05	412.05	412.05	32.439	0
2021-12-27	412.05	412.05	412.05	412.05	32.439	8
2021-12-23	410.00	410.00	410.00	410.00	32.278	0
2021-12-22	410.00	410.00	410.00	410.00	32.278	0
2021-12-21	410.00	410.00	410.00	410.00	32.278	40
2021-12-20	391.98	391.98	391.98	391.98	30.859	320
2021-12-17	413.28	413.28	413.28	413.28	32.536	8
2021-12-16	419.58	419.58	419.58	419.58	33.032	0
2021-12-15	426.30	427.14	413.70	419.58	33.032	800
2021-12-14	413.70	413.70	413.70	413.70	32.569	0
2021-12-13	413.70	413.70	413.70	413.70	32.569	0
2021-12-10	413.70	413.70	413.70	413.70	32.569	0
2021-12-09	413.70	413.70	413.70	413.70	32.569	0
2021-12-08	401.37	413.70	401.37	413.70	32.569	16
2021-12-07	401.37	401.37	401.37	401.37	31.599	0
2021-12-06	401.37	401.37	401.37	401.37	31.599	0
2021-12-03	401.37	401.37	401.37	401.37	31.599	0
2021-12-02	401.37	401.37	401.37	401.37	31.599	0
2021-12-01	401.37	401.37	401.37	401.37	31.599	0
2021-11-30	401.37	401.37	401.37	401.37	31.599	696
2021-11-29	417.01	417.01	417.01	417.01	32.830	8
2021-11-26	426.72	426.72	426.72	426.72	33.594	0
2021-11-25	426.72	426.72	426.72	426.72	33.594	0
2021-11-24	426.72	426.72	426.72	426.72	33.594	0
2021-11-23	426.72	426.72	426.72	426.72	33.594	0
2021-11-22	426.72	426.72	426.72	426.72	33.594	0
2021-11-19	426.72	426.72	426.72	426.72	33.594	0
2021-11-18	426.72	426.72	426.72	426.72	33.594	0
2021-11-17	426.72	426.72	426.72	426.72	33.594	8
2021-11-16	428.41	429.50	428.41	429.50	33.813	80
2021-11-12	430.00	430.00	430.00	430.00	33.853	0
2021-11-11	430.00	430.00	430.00	430.00	33.853	0
2021-11-10	430.00	430.00	430.00	430.00	33.853	0
2021-11-09	430.00	430.00	430.00	430.00	33.135	0
2021-11-08	430.00	430.00	430.00	430.00	33.135	320
2021-11-05	429.55	429.55	429.55	429.55	33.101	1,120
2021-11-04	429.50	429.50	429.50	429.50	33.097	0
2021-11-03	429.50	429.50	429.50	429.50	33.097	24
2021-11-01	468.12	468.12	468.12	468.12	36.073	0
2021-10-29	468.12	468.12	468.12	468.12	36.073	0
2021-10-28	468.12	468.12	468.12	468.12	36.073	0
2021-10-27	468.12	468.12	468.12	468.12	36.073	0
2021-10-26	468.12	468.12	468.12	468.12	36.073	0
2021-10-25	468.12	468.12	468.12	468.12	36.073	0
2021-10-22	468.12	468.12	468.12	468.12	36.073	0
2021-10-21	468.12	468.12	468.12	468.12	36.073	0
2021-10-20	468.12	468.12	468.12	468.12	36.073	0
2021-10-19	465.77	470.47	465.77	468.12	36.073	3,696
2021-10-18	462.30	462.30	462.30	462.30	35.624	0
2021-10-15	458.62	463.73	458.62	462.30	35.624	664
2021-10-14	445.00	445.00	445.00	445.00	34.291	0

← NewerPage 21 of 21 · 1,252 trading days

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.