Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	214.47	214.47	207.89	208.52	204.76	433
2025-08-06	212.59	213.08	211.59	212.20	208.37	944
2025-08-05	211.51	212.92	208.71	211.86	208.05	1,298
2025-08-04	208.25	210.24	208.08	210.09	206.31	801
2025-08-01	210.89	211.19	203.78	207.72	203.97	1,919
2025-07-31	214.10	216.10	213.34	214.74	210.87	914
2025-07-30	213.12	216.37	212.52	216.28	212.38	1,524
2025-07-29	214.88	216.33	213.49	214.14	210.28	232,707
2025-07-28	213.50	215.15	212.32	213.00	209.16	272
2025-07-25	211.75	213.54	209.09	212.66	208.83	1,042
2025-07-24	220.00	221.22	215.72	216.65	212.74	1,174
2025-07-23	227.92	231.91	219.67	221.36	217.37	3,312
2025-07-22	215.49	218.07	214.98	217.48	213.56	371
2025-07-21	218.49	219.59	217.35	217.61	213.68	948
2025-07-18	218.83	219.40	215.53	217.38	213.46	592
2025-07-17	217.43	218.84	215.83	218.29	214.36	1,077
2025-07-16	215.11	217.13	213.58	215.68	211.79	832
2025-07-15	219.81	220.64	216.28	216.67	212.77	1,784
2025-07-14	220.30	221.22	219.04	220.50	216.52	538
2025-07-11	218.86	220.13	218.12	220.13	216.16	2,392
2025-07-10	218.11	221.63	218.11	221.04	217.06	4,467
2025-07-09	219.40	219.94	218.50	219.22	215.27	852
2025-07-08	220.07	220.45	216.78	219.00	215.05	1,030
2025-07-07	223.88	223.88	216.90	216.90	212.99	530
2025-07-03	219.36	221.75	218.75	220.40	216.42	1,645
2025-07-02	216.00	218.51	214.74	218.28	214.34	51,961
2025-07-01	211.50	216.71	211.50	215.91	212.02	1,375
2025-06-30	213.30	215.45	211.78	212.50	208.67	927
2025-06-27	211.75	212.83	208.89	211.22	207.41	725
2025-06-26	209.50	211.31	209.26	210.68	206.88	460
2025-06-25	206.92	207.63	205.74	207.44	203.70	1,103
2025-06-24	202.20	207.38	202.20	207.01	203.27	4,914
2025-06-23	197.00	200.34	195.25	200.28	196.67	502
2025-06-20	198.82	199.98	197.30	198.95	195.37	115
2025-06-18	195.22	198.16	193.71	197.35	193.79	6,438
2025-06-17	195.90	196.80	193.71	193.77	190.27	146
2025-06-16	192.91	198.91	192.91	198.91	195.33	144
2025-06-13	191.96	195.52	191.96	193.38	189.89	1,062
2025-06-12	200.31	200.31	196.71	198.12	194.54	860
2025-06-11	202.34	204.48	201.47	203.54	199.87	196
2025-06-10	198.57	200.17	198.51	199.95	196.35	49
2025-06-09	199.00	200.17	197.68	199.65	196.05	449
2025-06-06	194.99	197.70	194.48	197.59	194.03	722
2025-06-05	194.13	194.21	191.88	193.04	189.56	513
2025-06-04	196.12	196.87	193.01	193.52	190.03	1,037
2025-06-03	191.60	195.25	190.92	195.25	191.73	7,820
2025-06-02	188.67	190.79	186.70	190.79	187.35	144
2025-05-30	188.37	189.48	186.57	188.03	184.64	527
2025-05-29	194.72	194.72	190.29	190.29	186.86	199
2025-05-28	193.00	193.36	191.18	191.89	188.43	127
2025-05-27	187.96	190.87	186.68	190.87	187.43	1,347
2025-05-23	185.00	186.08	183.64	186.03	182.67	1,713
2025-05-22	187.79	188.41	186.11	188.33	184.93	1,825
2025-05-21	194.78	195.95	190.51	190.73	186.70	24,449
2025-05-20	197.00	197.56	195.67	195.81	191.67	973
2025-05-19	195.50	199.73	194.74	198.09	193.91	770
2025-05-16	197.77	199.10	195.93	198.15	193.97	44
2025-05-15	198.00	198.00	193.42	196.14	192.00	642
2025-05-14	201.10	201.75	197.18	197.74	193.57	341
2025-05-13	200.00	204.17	200.00	201.76	197.50	511

← NewerPage 6 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.