Capital One Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 217.50 | 224.62 | 215.00 | 224.58 | 221.96 | 1,452 |
| 2026-01-30 | 218.01 | 221.20 | 217.00 | 217.78 | 215.24 | 1,564 |
| 2026-01-29 | 218.11 | 222.22 | 217.59 | 218.35 | 215.80 | 695 |
| 2026-01-28 | 216.62 | 221.86 | 215.43 | 220.95 | 218.37 | 629 |
| 2026-01-27 | 220.78 | 222.16 | 214.60 | 215.50 | 212.99 | 10,847 |
| 2026-01-26 | 218.99 | 220.54 | 216.76 | 220.40 | 217.83 | 694 |
| 2026-01-23 | 228.00 | 229.99 | 217.48 | 218.96 | 216.41 | 3,404 |
| 2026-01-22 | 232.58 | 237.56 | 231.05 | 236.91 | 234.15 | 977 |
| 2026-01-21 | 230.50 | 233.45 | 225.51 | 231.78 | 229.08 | 890 |
| 2026-01-20 | 235.73 | 237.00 | 229.96 | 230.36 | 227.67 | 1,919 |
| 2026-01-16 | 237.58 | 243.34 | 236.00 | 242.40 | 239.57 | 1,459 |
| 2026-01-15 | 233.75 | 239.70 | 233.48 | 238.59 | 235.81 | 741 |
| 2026-01-14 | 231.69 | 234.40 | 225.00 | 232.31 | 229.60 | 17,503 |
| 2026-01-13 | 235.39 | 235.39 | 230.28 | 232.39 | 229.68 | 1,863 |
| 2026-01-12 | 244.00 | 244.00 | 220.81 | 232.98 | 230.26 | 7,168 |
| 2026-01-09 | 255.98 | 260.01 | 251.23 | 252.38 | 249.44 | 502 |
| 2026-01-08 | 253.00 | 257.03 | 251.49 | 254.67 | 251.70 | 375 |
| 2026-01-07 | 259.97 | 260.00 | 253.62 | 255.38 | 252.40 | 280 |
| 2026-01-06 | 251.60 | 259.43 | 250.00 | 259.43 | 256.40 | 909 |
| 2026-01-05 | 248.26 | 252.93 | 242.52 | 252.46 | 249.52 | 582 |
| 2026-01-02 | 244.60 | 245.92 | 242.63 | 245.08 | 242.22 | 1,764 |
| 2025-12-31 | 243.16 | 247.26 | 243.11 | 244.45 | 241.60 | 200 |
| 2025-12-30 | 245.84 | 246.57 | 243.99 | 244.07 | 241.22 | 453 |
| 2025-12-29 | 249.02 | 250.00 | 245.73 | 246.12 | 243.25 | 426 |
| 2025-12-24 | 247.49 | 249.57 | 246.60 | 248.81 | 245.91 | 139 |
| 2025-12-23 | 245.97 | 247.83 | 245.01 | 247.66 | 244.77 | 375 |
| 2025-12-22 | 244.07 | 247.82 | 243.03 | 246.00 | 243.13 | 487 |
| 2025-12-19 | 242.93 | 246.00 | 241.10 | 244.64 | 241.79 | 530 |
| 2025-12-18 | 239.61 | 244.54 | 239.35 | 242.90 | 240.07 | 1,402 |
| 2025-12-17 | 243.51 | 244.50 | 238.88 | 239.20 | 236.41 | 368 |
| 2025-12-16 | 238.56 | 241.99 | 237.78 | 239.50 | 236.71 | 466 |
| 2025-12-15 | 239.02 | 242.00 | 237.31 | 239.86 | 237.06 | 2,700 |
| 2025-12-12 | 240.84 | 242.00 | 236.30 | 238.10 | 235.32 | 938 |
| 2025-12-11 | 237.78 | 242.69 | 235.17 | 239.92 | 237.12 | 2,267 |
| 2025-12-10 | 231.36 | 233.18 | 228.00 | 233.00 | 230.28 | 321 |
| 2025-12-09 | 231.06 | 234.85 | 228.52 | 231.99 | 229.29 | 457 |
| 2025-12-08 | 231.00 | 234.26 | 227.93 | 230.35 | 227.66 | 776 |
| 2025-12-05 | 230.00 | 232.95 | 227.88 | 231.20 | 228.50 | 370 |
| 2025-12-04 | 228.22 | 231.66 | 222.47 | 229.87 | 227.19 | 1,046 |
| 2025-12-03 | 223.99 | 228.27 | 222.98 | 227.18 | 224.53 | 528,975 |
| 2025-12-02 | 220.63 | 224.73 | 217.43 | 223.27 | 220.67 | 414 |
| 2025-12-01 | 216.51 | 223.02 | 215.27 | 222.21 | 219.62 | 5,969 |
| 2025-11-28 | 218.00 | 220.75 | 215.52 | 218.94 | 216.38 | 556 |
| 2025-11-26 | 214.42 | 219.06 | 212.50 | 218.79 | 216.24 | 268 |
| 2025-11-25 | 209.63 | 214.65 | 206.97 | 214.34 | 211.84 | 359 |
| 2025-11-24 | 209.50 | 210.46 | 206.00 | 209.35 | 206.91 | 188 |
| 2025-11-21 | 203.56 | 206.43 | 200.23 | 203.99 | 201.61 | 33 |
| 2025-11-20 | 205.00 | 209.59 | 201.44 | 202.35 | 199.99 | 628 |
| 2025-11-19 | 199.21 | 203.62 | 199.00 | 201.39 | 199.04 | 96 |
| 2025-11-18 | 199.90 | 203.81 | 198.81 | 203.47 | 201.09 | 1,288 |
| 2025-11-17 | 210.05 | 210.70 | 202.37 | 202.37 | 200.01 | 3,274 |
| 2025-11-14 | 213.96 | 214.24 | 210.06 | 213.08 | 210.60 | 503 |
| 2025-11-13 | 220.61 | 222.97 | 217.45 | 217.45 | 214.12 | 159 |
| 2025-11-12 | 220.22 | 223.57 | 220.00 | 223.02 | 219.61 | 206 |
| 2025-11-11 | 220.14 | 221.96 | 219.31 | 221.96 | 218.57 | 257 |
| 2025-11-10 | 219.20 | 222.25 | 218.42 | 220.74 | 217.37 | 365 |
| 2025-11-07 | 217.00 | 218.60 | 213.59 | 215.74 | 212.44 | 661 |
| 2025-11-06 | 221.42 | 222.89 | 216.19 | 218.85 | 215.50 | 503 |
| 2025-11-05 | 220.70 | 223.17 | 218.35 | 222.55 | 219.15 | 1,585 |
| 2025-11-04 | 218.00 | 221.97 | 218.00 | 220.36 | 216.99 | 385 |
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.