Capital One Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 220.03 | 221.78 | 218.09 | 221.78 | 218.38 | 865 |
| 2025-10-31 | 218.39 | 221.11 | 217.13 | 219.70 | 216.34 | 732 |
| 2025-10-30 | 218.23 | 222.72 | 218.23 | 220.06 | 216.69 | 411 |
| 2025-10-29 | 218.50 | 221.93 | 216.22 | 218.64 | 215.30 | 796 |
| 2025-10-28 | 222.82 | 223.41 | 220.00 | 221.12 | 217.74 | 432 |
| 2025-10-27 | 227.88 | 227.88 | 222.58 | 223.96 | 220.53 | 1,494 |
| 2025-10-24 | 223.01 | 227.37 | 223.01 | 224.74 | 221.30 | 1,820 |
| 2025-10-23 | 221.00 | 222.51 | 218.65 | 221.49 | 218.10 | 403 |
| 2025-10-22 | 224.60 | 230.90 | 220.25 | 222.29 | 218.89 | 4,688 |
← NewerPage 5 of 5 · 249 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.