Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	110.80	112.78	110.80	112.44	104.90	129
2022-08-09	106.29	106.29	106.29	106.29	99.162	5
2022-08-08	107.59	109.54	107.21	108.39	101.12	39
2022-08-05	105.12	106.81	105.12	105.56	98.481	52
2022-08-04	106.70	107.48	106.70	107.48	99.711	13
2022-08-03	109.26	109.26	109.09	109.09	101.21	34
2022-08-02	107.28	107.28	107.06	107.06	99.323	1
2022-08-01	108.42	108.96	108.24	108.96	101.09	2
2022-07-29	107.93	109.37	107.93	108.99	101.11	201
2022-07-28	105.89	106.34	105.89	106.34	98.655	30
2022-07-27	107.69	107.69	107.31	107.31	99.554	54
2022-07-26	110.93	110.93	107.42	107.42	99.657	219,311
2022-07-25	109.70	111.64	109.70	111.64	103.57	210
2022-07-22	110.90	111.16	109.79	109.87	101.92	230
2022-07-21	112.98	113.78	112.92	113.78	105.56	644
2022-07-20	113.28	113.70	113.28	113.56	105.35	39
2022-07-19	112.07	113.37	112.07	113.37	105.18	250
2022-07-18	110.45	112.47	110.45	111.03	103.00	109
2022-07-15	106.52	108.11	105.99	108.11	100.30	22
2022-07-14	103.02	103.02	102.90	102.90	95.463	7
2022-07-13	104.29	105.40	104.29	105.40	97.778	30
2022-07-12	106.72	108.21	106.72	108.21	100.39	142
2022-07-07	108.47	108.47	108.41	108.41	100.57	1
2022-07-06	105.78	105.89	105.78	105.89	98.237	171
2022-07-05	103.58	106.17	103.58	106.17	98.497	416
2022-06-30	103.19	103.58	101.79	103.58	96.094	6
2022-06-28	110.43	110.43	110.43	110.43	102.45	100
2022-06-27	111.25	111.25	110.53	110.53	102.54	11
2022-06-24	105.76	110.99	105.43	110.39	102.41	140
2022-06-22	104.59	105.72	104.59	105.72	98.079	21
2022-06-17	105.20	106.83	105.20	106.83	99.109	1,323
2022-06-16	108.17	108.17	99.300	101.14	93.830	219,311
2022-06-13	108.75	109.59	108.02	108.59	100.74	31
2022-06-10	114.22	114.22	112.83	112.83	104.67	24
2022-06-08	126.60	127.68	126.38	126.38	117.25	117
2022-06-07	124.33	124.98	124.33	124.91	115.88	18
2022-06-06	126.88	127.10	125.87	126.84	117.67	899
2022-06-01	128.21	128.21	124.10	125.18	116.13	2,815
2022-05-31	124.96	127.47	124.96	127.38	118.17	1,666
2022-05-27	125.58	125.74	124.86	124.86	115.84	905
2022-05-26	120.92	124.90	120.92	124.90	115.87	225
2022-05-23	117.41	119.51	117.41	119.30	110.68	1
2022-05-18	118.07	118.65	116.01	116.26	107.86	144,023
2022-05-17	119.23	119.23	117.82	118.64	110.07	60
2022-05-16	116.24	116.24	114.01	114.05	105.81	100
2022-05-13	115.70	117.55	115.70	117.55	109.05	1
2022-05-10	124.07	124.07	118.84	118.84	109.69	798
2022-05-09	124.30	125.89	124.30	124.55	114.96	4
2022-05-06	127.95	128.16	127.91	128.06	118.19	226
2022-05-05	131.99	131.99	130.94	131.24	121.13	11
2022-05-04	129.85	129.98	129.85	129.90	119.90	31
2022-05-03	127.78	130.14	127.00	130.14	120.12	58
2022-04-29	128.27	128.27	128.27	128.27	118.39	40
2022-04-28	125.81	127.51	125.81	127.51	117.69	479
2022-04-27	121.49	125.04	121.35	125.04	115.41	61
2022-04-26	133.66	133.66	133.66	133.66	123.37	25
2022-04-25	132.15	133.97	131.51	133.91	123.60	2,695
2022-04-22	137.98	137.98	137.44	137.44	126.86	6
2022-04-21	144.24	144.24	141.91	141.91	130.98	2,821
2022-04-20	143.85	144.12	141.86	143.11	132.09	1,903

← NewerPage 18 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.