Capital One Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 137.06 | 139.47 | 136.11 | 139.05 | 135.27 | 2,565 |
| 2024-08-15 | 139.14 | 140.01 | 136.51 | 136.53 | 132.82 | 689 |
| 2024-08-14 | 134.34 | 135.93 | 134.10 | 135.93 | 132.24 | 276 |
| 2024-08-13 | 133.37 | 133.54 | 132.09 | 133.51 | 129.88 | 275 |
| 2024-08-12 | 134.01 | 135.38 | 132.11 | 132.35 | 128.76 | 274 |
| 2024-08-09 | 134.68 | 135.04 | 133.49 | 134.26 | 130.03 | 239 |
| 2024-08-08 | 133.75 | 134.69 | 133.46 | 134.51 | 130.27 | 101 |
| 2024-08-07 | 135.88 | 137.28 | 133.50 | 134.21 | 129.98 | 147 |
| 2024-08-06 | 131.05 | 134.50 | 130.82 | 134.07 | 129.85 | 435 |
| 2024-08-05 | 131.20 | 131.94 | 128.21 | 131.61 | 127.46 | 2,143 |
| 2024-08-02 | 141.45 | 143.89 | 136.27 | 136.70 | 132.40 | 68,955 |
| 2024-08-01 | 152.05 | 152.65 | 142.40 | 143.58 | 139.06 | 975 |
| 2024-07-31 | 152.29 | 152.63 | 151.43 | 151.52 | 146.75 | 252 |
| 2024-07-30 | 150.99 | 151.90 | 150.32 | 151.28 | 146.51 | 243 |
| 2024-07-29 | 149.50 | 149.59 | 147.57 | 148.81 | 144.12 | 564 |
| 2024-07-26 | 149.76 | 150.19 | 148.44 | 149.09 | 144.39 | 460 |
| 2024-07-25 | 146.31 | 150.00 | 145.44 | 148.22 | 143.55 | 1,360 |
| 2024-07-24 | 143.56 | 148.66 | 140.76 | 147.70 | 143.05 | 149,723 |
| 2024-07-23 | 145.93 | 147.38 | 145.89 | 145.99 | 141.39 | 131 |
| 2024-07-22 | 147.00 | 147.00 | 145.08 | 145.08 | 140.51 | 384 |
| 2024-07-19 | 147.71 | 149.58 | 146.42 | 147.42 | 142.78 | 753 |
| 2024-07-18 | 152.91 | 153.10 | 149.33 | 149.33 | 144.63 | 304 |
| 2024-07-17 | 148.73 | 151.26 | 147.26 | 149.82 | 145.10 | 908 |
| 2024-07-16 | 144.47 | 148.92 | 144.47 | 148.59 | 143.91 | 120,605 |
| 2024-07-15 | 139.94 | 144.32 | 139.94 | 144.06 | 139.52 | 1,212 |
| 2024-07-12 | 139.33 | 139.56 | 137.52 | 138.67 | 134.30 | 213 |
| 2024-07-11 | 137.30 | 138.72 | 136.53 | 138.24 | 133.89 | 409 |
| 2024-07-10 | 136.99 | 136.99 | 135.49 | 136.36 | 132.06 | 41,902 |
| 2024-07-09 | 135.81 | 138.82 | 135.38 | 138.19 | 133.84 | 125,993 |
| 2024-07-08 | 137.95 | 138.04 | 135.69 | 135.96 | 131.67 | 523 |
| 2024-07-05 | 138.41 | 138.74 | 136.43 | 136.75 | 132.44 | 1,454 |
| 2024-07-03 | 139.78 | 140.42 | 138.37 | 138.43 | 134.06 | 492 |
| 2024-07-02 | 139.70 | 139.93 | 138.84 | 139.73 | 135.33 | 1,125 |
| 2024-07-01 | 138.24 | 141.51 | 138.24 | 140.28 | 135.86 | 231 |
| 2024-06-28 | 135.78 | 138.78 | 134.03 | 137.86 | 133.52 | 42,034 |
| 2024-06-27 | 136.05 | 136.30 | 133.01 | 133.57 | 129.36 | 929 |
| 2024-06-26 | 134.86 | 134.88 | 133.37 | 134.88 | 130.63 | 24,515 |
| 2024-06-25 | 136.96 | 137.83 | 135.00 | 135.39 | 131.13 | 449 |
| 2024-06-24 | 136.77 | 139.10 | 135.72 | 138.53 | 134.17 | 40,624 |
| 2024-06-21 | 136.57 | 137.77 | 135.56 | 136.15 | 131.86 | 219 |
| 2024-06-20 | 137.30 | 138.04 | 135.88 | 138.04 | 133.69 | 418 |
| 2024-06-18 | 137.68 | 138.18 | 137.08 | 137.54 | 133.20 | 1,376 |
| 2024-06-17 | 135.42 | 136.40 | 134.84 | 136.40 | 132.10 | 84 |
| 2024-06-14 | 134.53 | 134.63 | 133.47 | 133.47 | 129.27 | 193 |
| 2024-06-13 | 136.31 | 136.31 | 134.37 | 135.02 | 130.77 | 1,296 |
| 2024-06-12 | 135.14 | 138.90 | 135.14 | 137.68 | 133.34 | 7,758 |
| 2024-06-11 | 140.16 | 140.41 | 136.94 | 136.94 | 132.63 | 503 |
| 2024-06-10 | 138.75 | 141.09 | 137.35 | 140.29 | 135.87 | 704 |
| 2024-06-07 | 135.19 | 139.61 | 135.10 | 139.61 | 135.21 | 402 |
| 2024-06-06 | 136.32 | 138.51 | 136.00 | 136.65 | 132.35 | 381 |
| 2024-06-05 | 134.95 | 134.95 | 133.90 | 134.62 | 130.38 | 307 |
| 2024-06-04 | 135.38 | 136.48 | 133.79 | 134.09 | 129.87 | 554 |
| 2024-06-03 | 137.66 | 138.17 | 135.05 | 136.08 | 131.79 | 390 |
| 2024-05-31 | 136.63 | 137.09 | 136.33 | 137.09 | 132.77 | 791 |
| 2024-05-30 | 135.39 | 136.51 | 135.21 | 136.10 | 131.81 | 23,734 |
| 2024-05-29 | 134.99 | 136.11 | 133.63 | 135.97 | 131.69 | 864 |
| 2024-05-28 | 137.65 | 138.29 | 136.91 | 137.25 | 132.93 | 316 |
| 2024-05-24 | 138.04 | 138.95 | 137.62 | 138.17 | 133.82 | 345 |
| 2024-05-23 | 138.15 | 139.47 | 136.56 | 136.58 | 132.28 | 787 |
| 2024-05-22 | 140.82 | 141.58 | 139.85 | 140.19 | 135.77 | 258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.8000 USD |
| 2026-05-18 | 0.8000 USD |
| 2026-02-18 | 0.8000 USD |
| 2025-11-14 | 0.8000 USD |
| 2025-08-14 | 0.6000 USD |
| 2025-05-22 | 0.6000 USD |
| 2025-02-18 | 0.6000 USD |
| 2024-11-14 | 0.6000 USD |
| 2024-08-12 | 0.6000 USD |
| 2024-05-10 | 0.6000 USD |
| 2024-02-09 | 0.6000 USD |
| 2023-11-10 | 0.6000 USD |
| 2023-08-04 | 0.6000 USD |
| 2023-05-12 | 0.6000 USD |
| 2023-02-03 | 0.6000 USD |
| 2022-11-10 | 0.6000 USD |
| 2022-08-05 | 0.6000 USD |
| 2022-05-13 | 0.6000 USD |
| 2022-02-11 | 0.6000 USD |
| 2021-11-12 | 0.6000 USD |
| 2021-08-06 | 1.2000 USD |
| 2021-05-14 | 0.4000 USD |
| 2021-02-16 | 0.4000 USD |
| 2020-11-06 | 0.1000 USD |
| 2020-08-07 | 0.1000 USD |
| 2020-05-08 | 0.4000 USD |
| 2020-02-07 | 0.4000 USD |
| 2019-11-08 | 0.4000 USD |
| 2019-08-02 | 0.4000 USD |
| 2019-05-10 | 0.4000 USD |
| 2019-02-08 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.