Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	200.00	204.17	200.00	201.76	197.50	511
2025-05-12	192.00	202.79	192.00	200.54	196.30	1,056
2025-05-09	189.84	189.84	186.64	187.65	183.69	161
2025-05-08	189.24	191.73	189.24	190.19	186.17	1,544
2025-05-07	187.44	188.89	186.40	186.40	182.46	122
2025-05-06	185.00	187.14	183.95	185.49	181.57	60
2025-05-02	184.63	188.46	183.03	188.46	184.48	561
2025-05-01	179.49	181.88	179.49	181.32	177.49	49
2025-04-30	178.96	178.96	175.00	178.89	175.11	436
2025-04-29	183.10	183.59	180.51	183.26	179.39	496
2025-04-28	182.84	185.46	182.84	182.87	179.01	98
2025-04-25	184.69	186.25	183.35	183.46	179.59	160
2025-04-24	177.09	185.23	176.89	184.57	180.67	217
2025-04-23	172.64	183.54	172.64	176.91	173.17	1,870
2025-04-22	167.00	170.91	165.16	169.15	165.58	14,470
2025-04-17	160.29	164.36	160.29	164.36	160.89	103
2025-04-16	162.67	163.65	159.35	159.35	155.99	333
2025-04-15	161.08	166.81	161.08	165.02	161.54	290
2025-04-14	165.90	167.46	160.39	161.35	157.94	69
2025-04-11	165.12	165.12	156.45	161.47	158.06	528
2025-04-10	167.73	169.60	157.18	164.13	160.67	119
2025-04-09	149.01	172.58	147.69	172.58	168.94	1,301
2025-04-08	156.38	164.14	154.58	155.56	152.28	308
2025-04-07	143.48	155.12	143.00	151.35	148.15	377
2025-04-04	153.30	158.00	146.82	151.89	148.68	1,381
2025-04-03	165.81	172.37	158.89	166.30	162.79	15,121
2025-04-02	175.00	184.04	175.00	182.01	178.17	1,068
2025-04-01	177.40	179.02	175.91	177.99	174.23	4,408
2025-03-31	171.50	177.95	171.50	177.47	173.72	10,655
2025-03-28	177.81	177.81	171.81	173.13	169.47	201
2025-03-27	177.89	179.48	175.90	178.76	174.99	1,671
2025-03-26	183.45	184.27	179.79	180.16	176.36	10,399
2025-03-25	182.37	183.12	180.50	182.21	178.36	1,397
2025-03-24	178.55	180.58	176.87	180.58	176.76	544
2025-03-21	174.71	175.20	171.78	175.08	171.38	348
2025-03-20	170.45	175.49	170.45	174.26	170.58	592
2025-03-19	169.91	174.23	166.26	174.13	170.45	17,033
2025-03-18	165.10	168.92	164.61	168.92	165.35	918
2025-03-17	170.49	172.38	159.95	163.62	160.16	21,495
2025-03-14	168.00	171.78	167.59	171.71	168.08	14,178
2025-03-13	172.00	172.00	164.42	165.97	162.47	41,228
2025-03-12	166.17	172.14	166.16	171.26	167.64	1,069
2025-03-11	163.94	166.86	163.35	166.86	163.33	1,070
2025-03-10	169.94	169.94	161.84	161.84	158.43	960
2025-03-07	174.59	175.45	168.47	171.35	167.73	734
2025-03-06	179.59	181.97	176.89	177.25	173.50	361
2025-03-05	184.67	185.10	182.05	183.86	179.98	86
2025-03-04	190.37	191.70	181.58	186.63	182.68	749
2025-03-03	200.04	201.75	200.04	200.75	196.51	165
2025-02-28	197.06	199.66	194.15	199.66	195.44	186
2025-02-27	198.57	201.20	196.56	199.87	195.65	102
2025-02-26	196.56	199.25	195.45	197.06	192.90	44
2025-02-25	200.70	200.70	191.03	194.07	189.97	582
2025-02-24	202.00	202.35	197.00	200.27	196.04	78
2025-02-21	205.11	206.15	203.44	203.44	199.14	1,061
2025-02-20	210.12	210.86	201.06	204.25	199.93	1,833
2025-02-19	204.25	208.20	203.46	208.16	203.76	1,056
2025-02-18	203.05	203.45	201.29	203.39	199.09	1,497
2025-02-14	198.61	202.25	197.42	202.25	197.39	1,064
2025-02-13	197.19	197.69	193.20	195.89	191.18	109

← NewerPage 7 of 20 · 1,193 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.