Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	99.888	99.888	98.439	98.439	92.377	1,122
2022-11-17	99.680	99.900	98.720	99.900	93.749	25
2022-11-16	103.99	103.99	100.86	100.86	94.651	303
2022-11-15	107.64	107.64	104.26	104.26	97.840	840
2022-11-14	114.43	114.43	114.40	114.40	107.36	1
2022-11-11	116.70	117.92	116.70	117.92	110.66	325
2022-11-10	109.61	113.97	109.61	113.71	106.70	155
2022-11-09	102.97	103.16	102.55	102.57	95.689	27
2022-11-08	104.66	105.81	104.66	105.81	98.718	292
2022-11-07	103.12	103.12	102.92	102.92	96.018	21
2022-11-04	102.41	102.41	102.41	102.41	95.542	20
2022-11-03	103.21	103.21	98.990	100.19	93.471	6,870
2022-11-02	105.84	107.42	105.84	107.39	100.19	3
2022-11-01	106.02	107.26	106.02	107.13	99.944	144
2022-10-28	101.88	105.13	101.88	105.13	98.080	153
2022-10-27	102.68	102.99	102.68	102.99	96.087	49
2022-10-26	103.23	103.23	102.14	102.14	95.291	531
2022-10-25	98.859	102.19	98.859	102.19	95.335	310
2022-10-24	98.085	98.085	98.085	98.085	91.507	455
2022-10-21	95.460	95.460	94.175	94.175	87.859	60
2022-10-20	95.382	95.382	95.382	95.382	88.985	373
2022-10-19	96.045	96.045	96.045	96.045	89.604	15
2022-10-18	100.05	100.15	98.750	98.750	92.127	847
2022-10-14	99.346	99.346	97.800	97.800	91.242	700
2022-10-13	91.227	96.392	91.227	96.170	89.720	984
2022-10-12	93.870	94.200	93.760	94.200	87.883	9,564
2022-10-07	94.240	96.730	94.240	96.730	90.243	10,922
2022-10-06	98.210	98.210	96.420	96.420	89.954	331
2022-10-05	97.440	98.260	97.440	98.110	91.530	161
2022-10-04	98.530	98.960	98.040	98.390	91.792	117
2022-10-03	95.390	95.390	95.081	95.110	88.732	101
2022-09-30	92.839	94.385	92.839	93.360	87.099	265
2022-09-29	93.374	93.706	92.073	93.073	86.831	351
2022-09-28	92.369	94.911	92.369	94.899	88.535	644
2022-09-27	91.300	93.425	91.195	91.300	85.177	15,090
2022-09-26	92.950	94.034	92.140	92.140	85.961	610
2022-09-23	93.740	94.403	93.361	93.361	87.100	262
2022-09-22	99.490	99.620	96.230	96.230	89.776	14,001
2022-09-21	101.37	102.45	101.13	102.34	95.477	8,309
2022-09-20	100.84	100.84	99.775	99.775	93.084	540
2022-09-16	101.08	101.24	100.70	100.70	93.947	389
2022-09-14	101.54	101.54	98.551	100.77	94.012	331
2022-09-13	104.72	106.28	104.42	104.42	97.420	359
2022-09-12	109.68	111.16	109.62	110.73	103.30	2
2022-09-09	107.32	107.90	107.32	107.90	100.66	12
2022-09-08	105.37	105.45	105.37	105.45	98.378	100
2022-09-07	101.69	102.74	101.69	102.74	95.850	1
2022-09-06	104.30	104.64	101.22	101.87	95.038	29
2022-09-02	106.72	107.43	104.13	104.77	97.744	21,797
2022-09-01	102.62	102.86	102.62	102.86	95.962	1
2022-08-30	106.29	106.52	106.29	106.46	99.320	48
2022-08-26	113.85	113.85	110.21	110.21	102.82	398
2022-08-24	110.96	110.96	110.49	110.49	103.08	10
2022-08-22	109.84	109.84	108.07	108.86	101.56	122
2022-08-18	113.39	113.39	113.35	113.35	105.75	35
2022-08-17	113.20	113.50	112.30	112.33	104.80	2,968
2022-08-16	113.55	113.55	113.55	113.55	105.93	1
2022-08-15	113.10	113.95	112.48	113.60	105.98	68
2022-08-12	116.34	116.34	115.06	115.32	107.59	51
2022-08-11	116.30	116.30	115.51	115.51	107.76	99

← NewerPage 17 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.