Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	190.61	190.88	187.80	187.86	182.76	806
2024-11-11	188.85	191.86	187.06	190.58	185.41	828
2024-11-08	185.05	186.26	183.42	186.26	181.20	1,285
2024-11-07	191.99	192.00	185.97	187.04	181.96	1,007
2024-11-06	192.01	198.30	186.03	190.96	185.78	43,871
2024-11-05	162.39	166.01	161.63	165.27	160.78	735
2024-11-04	163.90	163.90	160.50	161.48	157.10	18,213
2024-11-01	163.29	165.15	162.04	163.70	159.26	25,649
2024-10-31	167.00	167.43	163.33	164.07	159.62	748
2024-10-30	163.81	167.85	163.81	166.88	162.35	433
2024-10-29	164.02	165.42	162.71	163.28	158.85	506
2024-10-28	162.00	165.94	160.09	165.14	160.66	762
2024-10-25	160.99	167.79	158.55	161.68	157.29	3,381
2024-10-24	154.84	155.35	152.25	153.27	149.11	315
2024-10-23	156.99	156.99	153.28	153.28	149.12	566
2024-10-22	156.97	157.57	155.44	156.53	152.28	640
2024-10-21	159.00	159.00	156.36	156.75	152.49	149
2024-10-18	159.75	159.75	155.85	159.26	154.94	172,681
2024-10-17	158.79	159.86	158.15	159.08	154.76	684
2024-10-16	159.16	159.21	157.57	158.32	154.02	244
2024-10-15	157.46	159.50	156.17	158.72	154.41	726
2024-10-14	155.55	157.38	154.21	156.93	152.67	310
2024-10-11	154.17	156.22	152.69	156.19	151.95	661
2024-10-10	152.62	152.62	150.54	150.54	146.45	377
2024-10-09	149.91	151.53	148.17	151.45	147.34	409
2024-10-08	152.94	152.94	150.06	150.51	146.42	799
2024-10-07	152.30	153.43	151.45	151.45	147.34	340
2024-10-04	149.00	152.34	149.00	151.72	147.60	980
2024-10-03	145.80	145.80	143.60	145.02	141.08	48
2024-10-02	146.75	147.75	145.53	145.98	142.02	315
2024-10-01	149.10	150.92	145.66	146.66	142.68	570
2024-09-30	150.68	150.69	147.54	148.52	144.49	329
2024-09-27	148.67	150.01	147.57	148.99	144.94	378
2024-09-26	146.51	147.74	145.72	147.74	143.73	52
2024-09-25	147.49	148.05	146.14	146.72	142.74	214
2024-09-24	151.49	152.05	144.44	146.97	142.98	463
2024-09-23	152.51	154.05	151.37	152.43	148.29	79
2024-09-20	153.36	153.43	151.17	152.20	148.07	20,083
2024-09-19	150.98	151.95	148.17	151.78	147.66	812
2024-09-18	145.27	148.11	144.00	148.11	144.09	552
2024-09-17	142.00	146.60	140.93	144.78	140.85	743
2024-09-16	139.04	141.76	139.04	140.90	137.07	104
2024-09-13	137.58	140.32	137.58	138.78	135.01	402
2024-09-12	136.74	137.87	134.83	137.71	133.97	986
2024-09-11	136.67	136.67	132.80	134.90	131.24	430
2024-09-10	137.91	139.48	131.85	138.08	134.33	861
2024-09-09	140.48	142.98	140.26	142.66	138.79	1,047
2024-09-06	142.79	144.65	139.15	139.15	135.37	279
2024-09-05	144.95	144.95	140.92	142.56	138.69	587
2024-09-04	146.10	147.15	144.55	144.55	140.63	653
2024-09-03	145.78	147.14	144.85	146.12	142.15	1,305
2024-08-30	145.37	146.89	144.97	145.49	141.54	152,983
2024-08-29	145.32	145.66	142.63	145.66	141.71	286
2024-08-28	143.53	144.20	141.91	142.94	139.06	432
2024-08-27	143.00	143.51	141.98	142.63	138.76	446
2024-08-23	139.48	143.68	139.48	142.51	138.64	74,969
2024-08-22	139.80	140.50	139.51	139.90	136.10	411
2024-08-21	141.48	142.31	139.37	139.72	135.92	684
2024-08-20	142.05	143.04	141.14	141.44	137.60	327
2024-08-19	140.23	142.69	140.02	142.48	138.61	230

← NewerPage 9 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.