Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	105.41	107.03	105.41	106.79	102.53	444
2023-11-21	107.15	107.15	105.69	105.87	101.65	29
2023-11-20	107.27	107.57	106.76	107.48	103.20	530
2023-11-17	106.02	107.19	105.09	107.19	102.91	658
2023-11-16	106.02	106.50	104.27	104.35	100.19	377
2023-11-15	107.29	107.47	105.59	106.51	102.26	535
2023-11-14	106.76	108.08	106.51	106.97	102.71	336
2023-11-13	103.92	105.99	103.92	104.40	100.24	202
2023-11-10	103.42	103.98	102.81	103.98	99.835	635
2023-11-09	105.99	105.99	105.55	105.88	101.09	12
2023-11-08	105.17	105.17	104.52	104.89	100.14	144
2023-11-07	104.99	105.62	104.58	105.10	100.34	174
2023-11-06	106.32	106.93	104.65	104.75	100.00	49,805
2023-11-03	106.20	108.01	105.87	107.10	102.25	1,285
2023-11-02	101.93	104.49	101.57	104.46	99.728	1,108
2023-11-01	101.36	101.81	99.410	100.20	95.661	43
2023-10-31	100.88	101.67	100.20	101.02	96.444	1,958
2023-10-30	98.620	100.53	98.620	100.53	95.976	7,329
2023-10-27	96.245	99.570	96.245	97.810	93.379	2,658
2023-10-26	89.310	91.000	89.100	89.970	85.894	57
2023-10-25	89.200	89.770	88.340	88.670	84.653	163,649
2023-10-24	91.120	91.120	89.160	89.260	85.216	204
2023-10-23	90.060	91.670	89.600	91.190	87.059	1,060
2023-10-20	92.400	92.430	89.820	90.620	86.515	1,133
2023-10-19	94.380	94.810	93.585	93.960	89.703	256
2023-10-18	97.030	97.250	95.890	96.100	91.746	58
2023-10-17	95.910	99.090	95.910	98.100	93.656	642
2023-10-16	96.130	97.460	96.040	97.050	92.653	99
2023-10-13	98.240	98.240	94.590	94.590	90.305	985
2023-10-12	97.780	97.780	95.503	96.100	91.746	447
2023-10-11	97.000	98.390	95.920	96.030	91.680	162
2023-10-10	96.115	98.195	95.280	97.620	93.198	778
2023-10-09	93.503	94.850	92.290	94.700	90.410	573
2023-10-06	91.130	94.060	91.040	94.040	89.780	313
2023-10-05	92.400	92.400	90.960	90.960	86.839	160
2023-10-04	93.280	93.280	91.800	91.800	87.641	795
2023-10-03	94.080	94.455	92.839	93.315	89.088	923
2023-10-02	96.910	97.350	95.166	95.166	90.855	916
2023-09-29	98.071	98.071	97.725	97.773	93.343	32
2023-09-28	96.070	96.835	96.070	96.530	92.157	115
2023-09-27	96.312	97.100	95.000	95.340	91.021	5,694
2023-09-26	97.170	98.198	96.412	96.413	92.045	1,809
2023-09-25	98.850	98.850	97.155	97.656	93.232	87,560
2023-09-22	98.580	98.580	97.630	98.133	93.688	224
2023-09-21	100.13	100.13	99.292	99.810	95.288	242
2023-09-20	103.04	103.04	102.39	102.39	97.756	598
2023-09-19	102.58	102.90	101.74	101.74	97.126	287
2023-09-18	102.91	102.91	102.64	102.64	97.992	732
2023-09-15	103.50	104.31	103.50	103.99	99.281	831
2023-09-14	102.17	102.46	102.04	102.06	97.436	713
2023-09-13	101.50	101.59	100.03	100.03	95.498	1,280
2023-09-12	99.660	101.58	99.660	101.25	96.663	556
2023-09-11	100.76	101.71	100.76	100.80	96.232	201
2023-09-08	98.815	99.708	98.815	99.708	95.191	205
2023-09-07	100.63	100.63	100.05	100.21	95.670	604
2023-09-06	100.97	100.97	99.673	99.868	95.343	239
2023-09-05	103.07	103.48	101.54	101.79	97.178	249
2023-09-01	104.19	104.31	104.14	104.14	99.422	73
2023-08-31	103.19	103.34	102.85	102.85	98.191	15
2023-08-30	103.40	103.40	102.97	103.29	98.611	131

← NewerPage 13 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.