Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	198.61	199.28	193.79	195.60	190.90	203
2025-02-11	198.22	199.72	195.80	199.72	194.92	468
2025-02-10	203.42	203.71	198.53	198.66	193.89	1,810
2025-02-07	207.13	207.42	203.58	203.58	198.69	244
2025-02-06	205.02	205.19	203.73	205.00	200.08	742
2025-02-05	202.20	202.20	199.90	201.58	196.74	156
2025-02-04	201.17	203.09	200.67	201.24	196.41	407
2025-02-03	199.75	202.00	197.18	201.02	196.19	1,088
2025-01-31	203.07	206.37	203.07	205.41	200.48	466
2025-01-30	205.78	208.63	205.61	207.90	202.91	653
2025-01-29	202.80	206.10	202.37	203.93	199.03	601
2025-01-28	202.07	204.59	200.72	203.07	198.19	3,759
2025-01-27	201.90	204.18	200.68	200.94	196.11	539
2025-01-24	203.17	205.43	202.50	202.86	197.99	415
2025-01-23	202.47	207.10	201.61	204.73	199.81	2,529
2025-01-22	192.54	200.21	192.41	199.86	195.06	1,283
2025-01-21	191.90	193.96	190.96	193.28	188.64	1,723
2025-01-17	189.13	193.12	187.70	191.50	186.90	1,060
2025-01-16	189.99	192.31	187.92	187.92	183.41	569
2025-01-15	190.51	191.98	188.33	191.12	186.53	1,078
2025-01-14	182.11	184.37	181.74	184.37	179.94	362
2025-01-13	175.00	177.85	174.97	177.85	173.58	555
2025-01-10	177.82	178.13	176.29	176.59	172.35	280
2025-01-08	180.42	181.13	178.96	178.96	174.66	995
2025-01-07	181.97	181.97	181.97	181.97	177.60	7
2025-01-06	184.00	185.29	182.40	185.27	180.82	52
2025-01-03	180.00	180.09	177.82	179.16	174.86	359
2025-01-02	180.17	181.87	177.63	177.63	173.36	718
2024-12-31	178.94	178.94	177.56	178.11	173.83	136
2024-12-30	177.11	178.50	176.13	178.22	173.93	105
2024-12-27	182.11	182.91	179.81	180.83	176.49	15
2024-12-24	179.83	181.85	179.32	181.85	177.49	45
2024-12-23	178.08	179.99	177.44	179.64	175.32	21
2024-12-20	175.38	180.72	174.70	179.25	174.94	338
2024-12-19	177.91	180.59	174.93	175.93	171.71	1,103
2024-12-18	180.90	182.45	179.71	179.71	175.39	174
2024-12-17	182.96	184.04	181.93	182.15	177.77	407
2024-12-16	183.57	184.41	183.52	184.00	179.58	81
2024-12-13	186.16	186.16	184.02	184.44	180.01	247
2024-12-12	185.47	186.67	184.30	186.54	182.06	859
2024-12-11	185.04	185.04	182.86	184.32	179.89	3,495
2024-12-10	183.98	184.95	183.20	183.42	179.01	462
2024-12-09	185.38	188.75	185.37	187.23	182.73	165
2024-12-06	186.26	187.66	186.22	186.65	182.17	386
2024-12-05	184.59	186.50	184.30	185.58	181.12	1,051
2024-12-04	186.10	187.40	185.29	185.29	180.83	301
2024-12-03	188.56	189.22	186.74	187.02	182.53	1,500
2024-12-02	192.67	193.04	187.95	188.28	183.75	7,116
2024-11-29	193.42	194.23	192.01	192.01	187.40	2,107
2024-11-27	192.50	192.98	190.30	191.18	186.59	1,183
2024-11-26	192.11	192.95	189.33	191.08	186.49	322
2024-11-25	190.00	193.99	188.13	192.93	188.30	16,455
2024-11-22	184.20	187.21	182.82	186.47	181.99	9,851
2024-11-21	181.51	184.21	180.35	183.53	179.12	2,479
2024-11-20	181.06	181.70	179.98	179.98	175.66	998
2024-11-19	179.61	181.99	179.18	181.64	177.27	2,273
2024-11-18	185.96	185.96	182.87	184.16	179.73	1,754
2024-11-15	183.00	185.97	182.96	184.22	179.79	4,890
2024-11-14	184.52	185.35	181.73	181.73	177.37	886
2024-11-13	187.24	189.03	186.22	187.00	181.92	501

← NewerPage 8 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.