Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	138.65	141.63	138.65	141.63	130.72	80
2022-04-14	132.62	133.05	132.62	133.05	122.80	234,180
2022-04-13	130.71	132.73	130.71	132.73	122.51	325
2022-04-12	134.07	134.07	132.50	132.50	122.30	2
2022-04-11	132.24	133.20	132.24	133.20	122.94	10
2022-04-08	130.01	131.94	130.01	131.94	121.78	15
2022-04-07	130.07	131.47	127.21	128.23	118.36	88,464
2022-04-06	129.81	130.43	129.62	129.75	119.76	1,732
2022-04-05	130.82	131.58	130.82	131.44	121.32	251
2022-04-04	131.00	132.58	129.64	131.22	121.12	69
2022-04-01	133.32	133.77	130.65	131.03	120.94	96
2022-03-31	133.91	135.24	132.82	132.82	122.59	36
2022-03-29	137.50	137.50	136.64	136.64	126.12	30
2022-03-28	134.32	134.32	131.48	131.72	121.58	3
2022-03-25	135.07	136.73	135.07	136.50	125.99	329,450
2022-03-23	136.88	136.88	133.80	133.80	123.49	8
2022-03-22	138.51	139.69	138.51	139.69	128.93	160
2022-03-21	138.21	138.21	133.35	133.35	123.08	986
2022-03-17	132.07	137.02	132.07	137.02	126.47	1
2022-03-16	138.78	140.80	137.40	137.40	126.82	2
2022-03-15	134.13	135.68	133.03	134.27	123.93	2,745
2022-03-14	135.04	136.01	132.61	133.08	122.83	489
2022-03-11	131.59	132.34	131.59	132.34	122.15	9
2022-03-10	130.57	130.58	128.43	128.93	119.00	12
2022-03-09	130.17	133.24	130.17	133.24	122.98	13
2022-03-08	124.58	130.70	123.90	130.70	120.64	7
2022-03-07	132.33	133.96	125.37	125.75	116.07	1,405
2022-03-04	134.26	134.40	132.32	132.78	122.55	29
2022-03-03	140.35	140.35	136.29	138.09	127.45	46
2022-03-02	140.68	142.21	139.55	141.61	130.70	341
2022-03-01	146.08	146.08	144.25	144.25	133.14	31
2022-02-28	149.63	153.50	148.85	152.54	140.79	37
2022-02-25	149.04	153.86	147.77	153.86	142.01	88,258
2022-02-24	142.62	145.01	141.80	145.01	133.84	2,743
2022-02-23	151.45	151.88	151.45	151.88	140.18	4,695
2022-02-22	153.14	155.06	153.14	153.50	141.68	815
2022-02-18	153.75	156.38	153.60	153.60	141.77	48
2022-02-17	155.05	155.05	155.05	155.05	143.11	90
2022-02-16	157.92	160.19	157.92	158.96	146.72	86
2022-02-15	157.30	159.44	156.99	159.04	146.79	11
2022-02-14	155.78	156.83	154.86	154.86	142.93	16
2022-02-11	155.81	160.03	155.81	159.59	147.30	12
2022-02-10	158.36	160.40	158.01	159.95	147.08	179
2022-02-09	156.07	159.73	156.07	158.82	146.04	419
2022-02-08	154.15	155.78	154.15	155.78	143.24	907
2022-02-07	150.00	152.42	150.00	152.42	140.15	275
2022-02-04	149.34	150.17	149.34	149.70	137.65	42
2022-02-03	149.83	150.62	148.91	149.20	137.19	61
2022-02-02	150.04	150.04	147.13	149.71	137.66	103
2022-02-01	146.73	148.93	145.68	148.76	136.78	5,417
2022-01-31	140.89	146.77	140.89	146.77	134.96	6
2022-01-28	140.16	140.59	138.66	140.59	129.28	19
2022-01-27	144.99	147.73	141.36	141.36	129.98	807
2022-01-26	143.50	149.90	143.50	148.60	136.64	791
2022-01-25	146.50	152.45	146.50	152.42	140.15	2,289
2022-01-24	142.80	145.04	141.73	145.04	133.37	139
2022-01-21	150.24	150.24	148.09	148.09	136.17	52
2022-01-20	152.11	153.31	151.87	153.31	140.97	4,750
2022-01-19	157.87	157.87	152.57	152.57	140.29	215
2022-01-18	160.30	160.98	156.16	156.16	143.59	136

← NewerPage 19 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.