Capital One Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 140.27 | 140.92 | 139.98 | 140.51 | 136.08 | 100 |
| 2024-05-20 | 141.95 | 142.29 | 140.31 | 140.31 | 135.89 | 263 |
| 2024-05-17 | 142.29 | 142.29 | 140.96 | 141.49 | 137.03 | 156 |
| 2024-05-16 | 144.83 | 145.00 | 140.61 | 142.39 | 137.90 | 1,217 |
| 2024-05-15 | 143.67 | 145.35 | 143.67 | 144.18 | 139.64 | 606 |
| 2024-05-14 | 142.68 | 143.66 | 142.33 | 143.28 | 138.77 | 58 |
| 2024-05-13 | 143.76 | 144.21 | 142.34 | 142.38 | 137.90 | 151 |
| 2024-05-10 | 143.01 | 143.01 | 141.33 | 142.24 | 137.76 | 373 |
| 2024-05-09 | 142.98 | 143.43 | 142.04 | 142.18 | 137.12 | 683 |
| 2024-05-08 | 142.45 | 142.80 | 141.57 | 142.58 | 137.51 | 330 |
| 2024-05-07 | 144.19 | 144.62 | 141.79 | 141.81 | 136.77 | 443 |
| 2024-05-03 | 143.13 | 143.43 | 142.20 | 142.51 | 137.44 | 685 |
| 2024-05-02 | 143.70 | 143.70 | 141.78 | 142.02 | 136.97 | 283 |
| 2024-05-01 | 143.37 | 143.94 | 141.42 | 142.30 | 137.24 | 4,428 |
| 2024-04-30 | 144.22 | 144.92 | 143.59 | 144.38 | 139.24 | 867 |
| 2024-04-29 | 146.51 | 147.83 | 145.25 | 145.50 | 140.32 | 10,060 |
| 2024-04-26 | 144.59 | 148.87 | 144.59 | 146.00 | 140.81 | 292 |
| 2024-04-25 | 148.34 | 148.87 | 145.20 | 146.31 | 141.10 | 1,493 |
| 2024-04-24 | 147.49 | 149.41 | 147.00 | 148.95 | 143.65 | 4,489 |
| 2024-04-23 | 147.30 | 149.81 | 146.72 | 149.68 | 144.35 | 701 |
| 2024-04-22 | 142.91 | 146.78 | 142.91 | 146.58 | 141.36 | 17,015 |
| 2024-04-19 | 142.40 | 145.09 | 142.26 | 143.95 | 138.82 | 36,829 |
| 2024-04-18 | 137.39 | 143.45 | 137.39 | 141.24 | 136.21 | 352 |
| 2024-04-17 | 138.17 | 138.39 | 136.70 | 137.43 | 132.54 | 543 |
| 2024-04-16 | 138.64 | 138.64 | 136.25 | 137.05 | 132.17 | 460 |
| 2024-04-15 | 141.90 | 142.38 | 138.69 | 138.69 | 133.75 | 1,519 |
| 2024-04-12 | 137.71 | 139.49 | 137.71 | 139.22 | 134.27 | 714 |
| 2024-04-11 | 140.12 | 141.00 | 137.80 | 140.96 | 135.94 | 1,012 |
| 2024-04-10 | 143.30 | 143.30 | 138.30 | 139.59 | 134.62 | 1,326 |
| 2024-04-09 | 144.04 | 144.41 | 142.60 | 143.47 | 138.36 | 19,135 |
| 2024-04-08 | 144.75 | 145.00 | 143.61 | 144.03 | 138.90 | 457 |
| 2024-04-05 | 142.76 | 143.54 | 141.67 | 142.52 | 137.45 | 1,176 |
| 2024-04-04 | 146.44 | 146.89 | 145.84 | 146.01 | 140.81 | 1,694 |
| 2024-04-03 | 144.16 | 144.29 | 142.98 | 143.50 | 138.39 | 66 |
| 2024-04-02 | 144.40 | 144.50 | 143.82 | 143.82 | 138.70 | 3,393 |
| 2024-03-28 | 146.40 | 149.00 | 145.80 | 148.42 | 143.14 | 5,407 |
| 2024-03-27 | 141.30 | 143.13 | 141.24 | 143.13 | 138.04 | 1,559 |
| 2024-03-26 | 140.86 | 141.72 | 140.72 | 141.23 | 136.20 | 930 |
| 2024-03-25 | 140.07 | 142.00 | 140.07 | 140.99 | 135.97 | 1,277 |
| 2024-03-22 | 143.30 | 143.64 | 141.54 | 141.84 | 136.79 | 1,337 |
| 2024-03-21 | 142.46 | 143.17 | 142.09 | 142.28 | 137.22 | 778 |
| 2024-03-20 | 136.69 | 141.32 | 135.78 | 141.32 | 136.29 | 198 |
| 2024-03-19 | 136.47 | 137.71 | 136.43 | 137.11 | 132.23 | 23,941 |
| 2024-03-18 | 136.02 | 136.34 | 135.17 | 136.13 | 131.29 | 7,673 |
| 2024-03-15 | 137.08 | 139.64 | 136.62 | 136.62 | 131.76 | 905 |
| 2024-03-14 | 140.55 | 141.07 | 138.30 | 138.30 | 133.37 | 5,788 |
| 2024-03-13 | 139.62 | 141.17 | 139.62 | 140.41 | 135.41 | 724 |
| 2024-03-12 | 139.58 | 140.45 | 138.15 | 140.07 | 135.09 | 707 |
| 2024-03-11 | 136.72 | 138.44 | 136.16 | 138.40 | 133.47 | 522 |
| 2024-03-08 | 137.65 | 138.44 | 136.86 | 138.16 | 133.24 | 7,152 |
| 2024-03-07 | 135.20 | 138.00 | 135.20 | 137.36 | 132.47 | 1,527 |
| 2024-03-06 | 137.82 | 137.88 | 135.45 | 135.77 | 130.94 | 890 |
| 2024-03-05 | 135.07 | 139.86 | 134.40 | 136.97 | 132.10 | 985 |
| 2024-03-04 | 136.73 | 137.10 | 135.88 | 137.01 | 132.13 | 494 |
| 2024-03-01 | 137.30 | 137.84 | 136.18 | 136.74 | 131.87 | 684 |
| 2024-02-29 | 137.63 | 138.16 | 136.29 | 137.13 | 132.25 | 71 |
| 2024-02-28 | 136.30 | 138.16 | 136.30 | 137.73 | 132.83 | 9,622 |
| 2024-02-27 | 135.58 | 136.70 | 134.33 | 136.67 | 131.81 | 149,236 |
| 2024-02-26 | 133.91 | 136.86 | 133.91 | 134.78 | 129.98 | 744 |
| 2024-02-23 | 134.63 | 136.04 | 134.63 | 136.02 | 131.18 | 367 |
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.