Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	109.08	109.38	108.48	109.38	103.16	801
2023-02-28	109.44	110.02	109.44	109.69	103.45	484
2023-02-27	110.35	110.49	109.89	109.89	103.63	60
2023-02-24	108.19	108.39	107.86	108.38	102.21	456
2023-02-23	110.37	110.61	107.49	107.49	101.37	556
2023-02-22	108.95	108.95	107.97	108.21	102.05	506
2023-02-21	109.43	109.68	108.10	108.10	101.95	520
2023-02-17	111.25	111.40	109.64	110.04	103.78	316
2023-02-16	112.50	113.02	112.50	113.02	106.59	340
2023-02-15	115.85	115.85	115.09	115.09	108.54	26
2023-02-14	115.47	116.25	115.15	115.71	109.12	96
2023-02-13	114.78	116.17	114.78	116.17	109.56	60
2023-02-08	120.10	120.10	118.54	118.54	111.79	8,333
2023-02-07	119.55	119.55	118.84	119.20	112.41	146
2023-02-06	120.09	120.09	117.75	117.75	111.05	321
2023-02-03	119.57	122.06	119.57	122.04	115.09	722
2023-02-02	119.05	122.57	119.05	121.69	114.20	931
2023-02-01	113.83	116.32	112.33	114.80	107.73	1,105
2023-01-31	115.83	117.85	115.83	117.85	110.59	349
2023-01-30	116.22	117.34	116.22	116.40	109.23	97
2023-01-27	117.75	118.74	116.56	118.74	111.43	160
2023-01-26	117.08	117.08	115.36	115.43	108.32	280
2023-01-25	104.94	115.72	104.94	115.72	108.59	1,244
2023-01-24	107.57	107.78	107.12	107.12	100.52	35,782
2023-01-23	104.75	106.87	104.67	106.07	99.543	518
2023-01-20	101.85	103.08	101.85	103.08	96.733	130
2023-01-19	96.615	96.620	94.305	94.305	88.498	791
2023-01-18	103.84	103.87	103.23	103.23	96.876	41
2023-01-17	103.00	103.96	102.41	103.61	97.230	5,127
2023-01-13	99.470	103.32	99.470	103.32	96.958	413
2023-01-12	101.50	101.50	100.29	101.19	94.959	780
2023-01-11	99.835	102.53	99.835	102.01	95.729	98
2023-01-10	96.235	96.235	96.235	96.235	90.309	50
2023-01-09	97.430	99.095	97.430	99.095	92.993	17
2023-01-06	95.510	97.272	95.025	97.272	91.282	250
2023-01-05	92.856	92.856	92.679	92.679	86.972	100
2023-01-04	95.350	97.490	95.350	97.280	91.290	547
2023-01-03	93.305	94.445	93.040	93.040	87.311	170
2022-12-29	91.485	91.790	91.485	91.790	86.138	136
2022-12-23	90.555	90.555	90.555	90.555	84.979	10
2022-12-22	87.537	88.430	87.537	88.430	82.985	156
2022-12-21	89.894	89.894	89.585	89.585	84.069	200
2022-12-20	88.100	88.277	88.100	88.277	82.842	181
2022-12-19	90.100	90.100	87.779	87.779	82.374	2,407
2022-12-16	92.465	92.470	89.710	90.010	84.468	89
2022-12-15	93.310	93.345	92.770	93.050	87.321	897
2022-12-14	98.320	98.320	97.920	98.100	92.060	191
2022-12-13	101.55	101.61	99.015	99.424	93.302	429
2022-12-12	94.888	95.320	94.805	95.120	89.263	350
2022-12-09	93.930	95.180	93.930	95.180	89.319	1,005
2022-12-08	93.230	93.965	93.230	93.845	88.067	3,510
2022-12-05	95.938	95.938	95.900	95.900	89.995	698
2022-12-02	98.190	99.819	98.190	99.270	93.158	81
2022-12-01	100.03	100.44	98.893	98.893	92.804	189
2022-11-30	101.77	101.77	98.640	99.960	93.805	197
2022-11-29	99.810	101.43	99.810	101.38	95.138	888
2022-11-28	100.12	100.22	100.12	100.22	94.048	15
2022-11-25	101.14	101.81	100.95	101.63	95.374	85
2022-11-22	101.83	101.83	101.31	101.31	95.072	8,151
2022-11-21	98.320	100.62	98.320	100.62	94.424	348

← NewerPage 16 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.