Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	135.04	136.09	134.79	135.62	130.79	424
2024-02-21	136.03	136.55	134.46	135.62	130.79	573
2024-02-20	135.00	145.45	130.13	137.45	132.56	5,620
2024-02-16	136.36	137.91	135.38	137.49	132.60	738
2024-02-15	135.91	137.22	135.55	136.10	131.26	468
2024-02-14	134.87	135.25	133.39	134.02	129.25	224
2024-02-13	134.52	134.58	132.50	133.80	129.04	422
2024-02-12	135.94	138.05	135.67	138.05	133.14	656
2024-02-09	135.21	135.50	133.39	135.08	130.27	472
2024-02-08	133.33	135.35	132.50	135.35	129.95	1,430
2024-02-07	134.78	135.09	132.23	134.19	128.84	1,654
2024-02-06	135.11	135.38	133.12	133.85	128.51	6,710
2024-02-05	135.05	135.42	133.97	135.19	129.80	1,172
2024-02-02	134.56	137.19	133.41	137.19	131.72	22,813
2024-02-01	135.01	136.10	132.39	134.42	129.06	284
2024-01-31	137.75	138.58	136.80	137.34	131.87	583
2024-01-30	138.64	139.11	137.88	138.33	132.82	106
2024-01-29	139.85	140.85	136.97	137.18	131.71	630
2024-01-26	133.88	139.43	133.88	138.01	132.51	1,143
2024-01-25	132.50	133.52	131.92	132.79	127.50	224
2024-01-24	130.60	132.25	130.36	131.04	125.82	465
2024-01-23	129.74	130.18	127.98	129.16	124.01	1,014
2024-01-22	129.72	131.26	129.16	129.16	124.01	561
2024-01-19	124.92	127.67	124.92	127.64	122.55	155,299
2024-01-18	124.84	125.20	123.36	124.26	119.31	681
2024-01-17	125.69	127.35	124.27	125.74	120.72	118
2024-01-16	126.92	127.86	126.37	127.18	122.11	310
2024-01-12	128.62	129.62	126.90	127.90	122.80	609
2024-01-11	129.19	129.19	127.11	128.36	123.25	127
2024-01-10	132.93	132.93	127.52	128.59	123.46	8,963
2024-01-09	132.04	133.21	131.78	133.21	127.90	113
2024-01-08	132.18	133.02	131.19	133.02	127.72	761
2024-01-05	129.77	134.05	129.77	133.18	127.87	8,058
2024-01-04	130.72	130.97	129.94	130.64	125.43	8,890
2024-01-03	130.33	131.38	129.29	131.06	125.84	491
2024-01-02	130.04	132.28	130.04	132.28	127.01	139
2023-12-29	131.97	132.17	130.80	131.19	125.96	66
2023-12-28	130.85	132.00	130.74	132.00	126.74	66
2023-12-27	130.94	130.94	130.48	130.48	125.28	840
2023-12-22	128.50	131.81	128.50	129.76	124.59	186
2023-12-21	129.00	130.61	128.66	129.32	124.16	725
2023-12-20	131.91	131.91	130.44	130.44	125.24	580
2023-12-19	129.57	132.00	129.29	132.00	126.74	211
2023-12-18	130.30	130.80	129.66	130.07	124.89	639
2023-12-15	128.37	129.90	127.55	129.06	123.92	995
2023-12-14	126.05	130.03	125.09	127.69	122.60	15,601
2023-12-13	120.29	122.01	120.29	122.01	117.15	15,968
2023-12-12	119.13	121.02	118.89	120.84	116.02	195
2023-12-11	118.09	119.64	117.11	119.44	114.68	109,033
2023-12-08	115.66	118.04	114.90	118.03	113.33	157
2023-12-07	114.13	115.82	113.77	115.62	111.01	73
2023-12-06	117.27	118.04	115.14	115.14	110.55	123
2023-12-05	114.71	115.62	113.91	115.62	111.01	152,457
2023-12-04	113.36	116.00	112.99	115.09	110.50	1,042
2023-12-01	111.16	115.08	111.13	113.84	109.30	718
2023-11-30	110.54	111.73	110.54	111.64	107.19	392
2023-11-29	109.69	111.38	109.14	110.98	106.56	719
2023-11-28	106.35	108.70	106.30	108.30	103.98	3,600
2023-11-27	105.70	106.64	105.43	106.28	102.04	932
2023-11-24	107.11	107.35	106.39	106.47	102.23	1,369

← NewerPage 12 of 20 · 1,193 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.