Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	157.06	159.50	155.47	159.49	146.66	63
2022-01-13	159.95	161.45	159.95	161.29	148.31	123
2022-01-12	159.61	160.39	159.61	160.06	147.18	16
2022-01-11	157.24	158.24	156.97	158.24	145.51	503
2022-01-10	156.98	157.44	154.31	155.36	142.86	170
2022-01-07	151.12	155.25	151.12	155.25	142.76	81
2022-01-05	152.26	152.35	151.21	151.21	139.04	702
2022-01-04	150.43	152.19	150.43	151.51	139.32	190
2021-12-31	145.30	145.30	145.30	145.30	133.60	10
2021-12-30	145.63	146.86	145.63	146.38	134.60	2
2021-12-29	146.00	146.22	145.51	145.85	134.11	98
2021-12-23	145.26	146.04	145.26	145.76	134.03	64
2021-12-22	143.19	144.25	142.39	144.17	132.57	192
2021-12-21	139.71	143.56	139.71	143.56	132.00	142
2021-12-20	144.08	144.08	136.54	137.65	126.57	1,148
2021-12-17	146.77	146.77	142.94	143.93	132.35	166
2021-12-16	149.68	149.68	148.58	149.51	137.48	56
2021-12-15	147.72	147.72	144.84	144.84	133.18	3
2021-12-14	145.88	149.00	145.88	147.47	135.60	76
2021-12-13	148.95	148.95	146.16	146.16	134.40	18
2021-12-09	149.36	150.51	149.12	150.28	138.19	9
2021-12-08	148.89	148.89	148.28	148.53	136.58	12
2021-12-07	149.34	150.58	148.82	148.82	136.84	1,493
2021-12-06	146.19	147.54	145.51	147.04	135.21	33
2021-12-03	142.49	142.53	142.32	142.53	131.06	100
2021-12-02	140.19	144.05	140.19	144.05	132.46	73
2021-12-01	142.94	144.58	142.40	142.40	130.94	68
2021-11-30	145.00	145.62	142.76	142.76	131.27	122
2021-11-29	151.24	151.66	145.84	147.17	135.32	37
2021-11-26	150.13	150.13	144.79	148.92	136.94	227
2021-11-24	155.82	157.47	155.82	156.07	143.51	143
2021-11-23	154.88	156.70	154.35	156.70	144.09	439
2021-11-22	153.41	153.86	151.52	152.82	140.52	54
2021-11-19	150.30	152.01	149.00	152.01	139.78	29
2021-11-18	151.65	152.46	150.72	152.45	140.18	351
2021-11-17	153.82	154.66	152.67	153.14	140.82	64,201
2021-11-16	156.75	156.75	153.70	155.77	143.24	56
2021-11-15	156.80	158.38	156.80	157.80	145.10	187
2021-11-12	156.76	156.76	155.97	155.97	143.42	2,089
2021-11-11	156.22	158.10	156.22	157.63	144.40	127
2021-11-10	155.48	158.10	155.48	158.10	144.83	520
2021-11-09	155.61	155.61	153.80	155.32	142.28	933
2021-11-08	156.48	157.18	155.43	155.43	142.38	502
2021-11-05	155.75	156.29	155.49	155.83	142.75	508
2021-11-04	152.90	154.27	152.53	152.53	139.72	94
2021-11-03	150.97	155.00	150.97	155.00	141.98	243
2021-11-02	152.18	153.55	151.14	152.44	139.64	161
2021-11-01	152.42	154.61	152.17	152.46	139.66	485
2021-10-29	153.00	153.38	150.42	150.99	138.31	189
2021-10-28	153.76	153.76	150.76	151.98	139.22	318
2021-10-27	164.85	164.85	151.83	153.53	140.64	2,078
2021-10-26	169.49	169.49	164.59	165.41	151.52	133
2021-10-25	168.21	168.76	166.79	166.79	152.79	74

← NewerPage 20 of 20 · 1,193 trading days

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.