Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	108.34	111.38	108.06	111.04	105.45	1,381
2023-06-01	105.02	106.87	104.25	106.43	101.07	1,374
2023-05-31	103.60	104.40	101.77	103.65	98.424	1,789
2023-05-30	103.21	104.20	102.80	104.20	98.951	1,676
2023-05-26	100.56	102.72	100.15	102.72	97.546	1,212
2023-05-25	99.380	100.03	99.090	100.03	94.986	1,928
2023-05-24	101.30	101.31	98.975	98.975	93.989	5,030
2023-05-23	100.08	103.74	100.08	102.59	97.422	5,287
2023-05-22	98.440	99.445	98.440	99.430	94.421	1,957
2023-05-19	99.690	99.865	96.810	97.330	92.427	3,075
2023-05-18	94.815	96.690	94.230	96.600	91.734	12,936
2023-05-17	92.325	94.110	91.230	94.099	89.358	1,243
2023-05-16	93.170	94.365	90.960	91.479	86.871	7,827
2023-05-15	86.985	88.720	86.985	88.720	84.251	227
2023-05-12	87.370	87.380	86.500	87.035	82.651	17,636
2023-05-11	86.080	86.970	86.080	86.970	82.019	527
2023-05-10	90.350	90.350	87.670	87.670	82.679	85
2023-05-09	88.460	88.820	88.460	88.820	83.764	38
2023-05-05	87.265	88.915	87.265	87.990	82.981	239
2023-05-04	86.530	86.530	83.990	84.320	79.520	778
2023-05-03	90.280	90.280	88.996	89.670	84.566	501
2023-05-02	91.669	91.669	89.085	89.085	84.014	611
2023-04-28	92.750	97.900	92.750	97.900	92.327	797
2023-04-27	95.050	95.785	94.470	95.775	90.323	770
2023-04-26	95.200	95.200	94.755	94.755	89.361	42
2023-04-25	94.880	95.301	94.645	94.645	89.257	380
2023-04-24	96.300	96.490	96.300	96.300	90.818	2,833
2023-04-21	96.870	96.870	96.119	96.798	91.288	2,093
2023-04-20	97.700	97.700	96.675	96.675	91.172	309
2023-04-19	98.100	98.100	97.909	98.040	92.459	1,292
2023-04-14	97.894	97.950	97.439	97.950	92.374	110
2023-04-13	95.560	96.395	95.210	96.395	90.908	1,118
2023-04-12	97.915	97.915	96.882	97.000	91.478	1,019
2023-04-11	95.700	97.959	95.700	97.959	92.383	1,553
2023-04-06	94.900	95.494	94.590	95.392	89.962	2,467
2023-04-05	93.472	93.481	93.101	93.479	88.157	900
2023-04-04	97.450	97.450	95.118	96.082	90.613	438
2023-04-03	96.535	96.560	95.790	95.840	90.384	127
2023-03-31	94.172	95.305	94.137	95.068	89.656	1,239
2023-03-30	96.265	96.265	94.684	94.684	89.294	648
2023-03-29	93.125	93.201	92.499	93.201	87.896	490
2023-03-28	91.700	92.137	91.565	91.565	86.353	650
2023-03-27	93.640	93.640	93.565	93.565	88.239	37
2023-03-24	87.735	89.540	87.190	89.540	84.443	441
2023-03-23	91.350	91.350	88.474	88.474	83.438	93
2023-03-22	94.220	94.220	93.098	93.500	88.178	1,047
2023-03-21	93.997	95.726	93.770	95.418	89.986	1,120
2023-03-20	91.890	91.890	90.040	90.040	84.915	164
2023-03-17	92.610	92.610	90.509	90.509	85.357	13,565
2023-03-16	92.216	93.101	89.530	93.101	87.801	1,191
2023-03-15	91.788	92.456	90.472	91.362	86.161	2,100
2023-03-14	97.245	97.947	95.355	95.355	89.927	3,297
2023-03-13	93.120	95.529	91.590	95.390	89.960	751
2023-03-10	99.338	101.11	97.200	97.815	92.247	824
2023-03-09	104.15	104.15	101.67	101.67	95.883	687
2023-03-08	106.24	106.33	105.11	105.47	99.466	2,917
2023-03-07	107.84	108.27	106.34	106.34	100.29	180
2023-03-06	109.78	110.21	109.59	110.21	103.94	176
2023-03-03	108.65	109.58	108.54	109.58	103.34	510
2023-03-02	106.54	107.34	106.43	106.65	100.58	324

← NewerPage 15 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.