Capital One Financial Corp. historical data

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

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
2025-10-21	215.80	219.00	214.16	216.57	213.26	580
2025-10-20	213.92	215.17	212.34	215.08	211.79	281
2025-10-17	201.00	211.10	201.00	210.56	207.34	593
2025-10-16	215.25	215.25	201.26	201.53	198.45	1,017
2025-10-15	217.37	217.46	214.10	214.10	210.83	544
2025-10-14	206.90	216.57	205.95	216.02	212.71	738
2025-10-13	205.88	207.90	204.45	206.44	203.28	1,787
2025-10-10	211.25	212.44	204.67	204.67	201.54	984
2025-10-09	211.90	213.21	210.48	210.48	207.26	6,147
2025-10-08	214.10	215.66	211.60	213.56	210.29	658
2025-10-07	213.80	214.88	211.78	213.40	210.13	225
2025-10-06	215.60	216.58	212.31	214.86	211.57	619
2025-10-03	214.16	216.04	212.90	214.66	211.37	141
2025-10-02	213.27	214.23	210.98	212.84	209.58	579
2025-10-01	211.60	216.55	211.17	215.99	212.69	2,816
2025-09-30	223.73	223.83	209.08	209.88	206.67	9,923
2025-09-29	226.05	226.23	221.61	222.13	218.73	279
2025-09-26	223.53	224.98	222.60	224.04	220.61	3,584
2025-09-25	223.05	223.45	219.92	222.14	218.74	1,441
2025-09-24	224.25	225.25	223.39	223.94	220.52	676
2025-09-23	225.75	228.49	223.17	223.17	219.76	241
2025-09-22	227.00	227.20	225.26	225.36	221.91	699
2025-09-19	230.41	230.41	226.58	228.17	224.68	1,446
2025-09-18	227.37	229.67	226.39	228.98	225.48	676
2025-09-17	224.86	228.60	224.82	228.02	224.53	822
2025-09-16	227.50	227.58	222.34	224.89	221.45	666
2025-09-15	225.13	230.50	224.60	227.49	224.01	1,968
2025-09-12	224.65	224.65	221.81	223.27	219.86	485
2025-09-11	222.20	226.23	220.53	225.33	221.88	806
2025-09-10	223.00	223.70	221.03	222.67	219.26	269
2025-09-09	220.00	221.97	218.17	219.66	216.30	1,013
2025-09-08	222.06	222.21	218.99	219.54	216.18	345
2025-09-05	225.13	227.39	221.07	221.22	217.83	496
2025-09-04	221.99	226.00	221.70	226.00	222.55	822
2025-09-03	221.67	223.48	218.95	219.17	215.82	141,195
2025-09-02	223.50	224.00	219.84	223.43	220.01	2,236
2025-08-29	227.49	228.14	225.43	227.45	223.97	321
2025-08-28	225.90	227.44	225.05	227.00	223.53	401
2025-08-27	225.00	226.59	224.45	225.68	222.23	218
2025-08-26	220.49	224.35	220.49	224.35	220.91	598
2025-08-22	216.07	222.43	213.03	222.43	219.03	524
2025-08-21	213.35	213.54	210.92	211.87	208.63	36
2025-08-20	213.97	214.08	209.72	214.08	210.81	52
2025-08-19	216.00	217.19	214.40	214.84	211.55	271
2025-08-18	215.37	215.89	213.51	215.89	212.59	1,809
2025-08-15	220.00	221.25	214.72	215.48	212.19	1,582
2025-08-14	216.02	219.02	215.73	217.95	214.62	802
2025-08-13	217.50	218.75	215.28	216.25	212.35	625
2025-08-12	210.41	216.40	209.50	216.21	212.31	497
2025-08-11	208.84	209.53	208.09	208.96	205.19	926
2025-08-08	208.77	210.27	206.34	209.33	205.56	1,066

← NewerPage 5 of 20 · 1,199 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.