Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	102.37	104.14	102.37	104.14	99.426	449
2023-08-25	101.49	101.76	100.27	101.39	96.792	1,015
2023-08-24	101.77	102.23	100.97	100.97	96.391	410
2023-08-23	100.30	101.36	99.829	101.36	96.768	27,861
2023-08-22	103.00	103.00	101.90	102.13	97.502	88
2023-08-21	103.81	105.34	103.30	103.30	98.620	140,807
2023-08-18	104.66	105.40	104.37	105.03	100.27	294
2023-08-17	105.40	105.58	105.40	105.58	100.79	69
2023-08-16	106.87	106.87	105.28	105.28	100.51	466
2023-08-15	107.34	107.34	105.84	107.30	102.44	674
2023-08-14	108.50	108.77	107.84	108.53	103.61	95
2023-08-11	110.00	110.33	109.16	110.32	105.32	539
2023-08-10	112.66	112.90	110.78	110.78	105.76	518
2023-08-09	114.49	114.49	113.13	113.13	108.00	39
2023-08-08	112.50	112.59	111.47	112.55	107.45	56
2023-08-07	114.10	114.80	114.10	114.80	109.60	1,536
2023-08-04	112.90	114.57	112.90	114.57	109.38	227
2023-08-03	112.02	112.98	111.96	112.98	107.28	39
2023-08-02	113.70	113.73	111.69	112.45	106.78	377
2023-08-01	115.74	115.86	115.69	115.79	109.95	31
2023-07-31	115.17	116.95	115.17	116.50	110.63	141
2023-07-28	115.98	116.21	115.24	115.39	109.58	1,062
2023-07-27	114.78	116.63	114.59	114.85	109.06	2,203
2023-07-26	114.81	114.88	114.19	114.19	108.44	1,572
2023-07-25	115.53	116.65	115.53	115.60	109.78	73,332
2023-07-24	115.53	116.78	115.53	116.78	110.89	3,013
2023-07-21	118.10	118.10	114.27	115.66	109.83	340
2023-07-20	115.00	116.52	115.00	115.33	109.53	788
2023-07-19	116.56	118.24	116.08	118.24	112.28	969
2023-07-18	113.91	116.33	113.91	116.28	110.42	611
2023-07-17	111.08	113.36	111.08	113.36	107.65	308
2023-07-14	114.14	114.14	111.44	111.92	106.28	181
2023-07-13	113.12	114.19	112.94	113.87	108.13	21,349
2023-07-12	114.20	114.50	113.15	113.15	107.45	396
2023-07-11	110.14	111.95	110.14	111.94	106.30	2,725
2023-07-10	107.90	109.82	107.90	109.47	103.96	149
2023-07-07	107.92	108.86	107.26	108.86	103.37	1,831
2023-07-06	106.25	106.65	105.62	106.65	101.28	1,628
2023-07-05	109.17	110.07	109.17	109.57	104.05	129
2023-07-03	109.40	111.31	109.40	111.14	105.54	615
2023-06-30	110.42	110.70	109.08	109.82	104.29	10,543
2023-06-29	109.10	109.67	108.03	108.68	103.20	489
2023-06-28	108.47	108.47	107.34	107.63	102.20	769
2023-06-27	106.44	109.21	106.44	109.21	103.71	974
2023-06-26	107.51	108.76	107.05	107.44	102.03	387
2023-06-23	105.83	107.21	105.83	107.21	101.81	146
2023-06-22	108.69	108.69	106.32	106.67	101.30	117,458
2023-06-21	108.54	109.19	108.43	108.96	103.47	253
2023-06-20	109.43	109.43	108.54	108.93	103.44	1,349
2023-06-19	112.02	112.02	112.02	112.02	106.38	38
2023-06-16	110.93	111.21	109.96	110.91	105.32	417
2023-06-15	110.79	111.16	109.84	110.79	105.21	960
2023-06-14	114.00	114.91	113.85	114.91	109.12	492
2023-06-13	111.89	113.31	111.55	113.22	107.52	1,343
2023-06-12	111.09	112.22	111.09	111.86	106.22	865
2023-06-09	112.16	112.56	110.93	111.33	105.72	293
2023-06-08	113.01	113.01	110.94	111.46	105.85	1,129
2023-06-07	113.35	113.86	112.70	113.86	108.12	593
2023-06-06	109.31	112.18	109.15	112.09	106.44	1,497
2023-06-05	110.96	110.96	109.49	109.54	104.02	336

← NewerPage 14 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.