Capital One Financial Corp. historical data

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

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

← NewerPage 10 of 20 · 1,200 trading daysOlder →

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.