Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	86.580	86.620	83.980	84.130	71.392	2,483,700
2017-04-04	85.380	85.900	85.120	85.260	72.351	1,840,300
2017-04-03	86.880	86.910	84.670	85.800	72.809	3,158,800
2017-03-31	86.670	87.240	86.280	86.660	73.539	2,661,900
2017-03-30	84.820	87.260	84.520	87.140	73.946	4,081,700
2017-03-29	84.890	85.190	84.030	84.680	71.858	2,488,400
2017-03-28	82.010	84.630	81.900	84.170	71.426	3,789,300
2017-03-27	81.930	82.870	81.320	82.130	69.694	4,282,100
2017-03-24	83.990	84.520	83.180	83.800	71.112	1,966,100
2017-03-23	83.600	85.060	83.230	83.780	71.095	2,671,200
2017-03-22	83.080	84.440	82.150	83.680	71.010	3,133,700
2017-03-21	87.100	87.100	83.340	83.650	70.984	4,559,000
2017-03-20	88.110	88.230	86.580	86.780	73.640	2,802,000
2017-03-17	90.430	90.700	88.010	88.230	74.871	3,388,300
2017-03-16	90.380	91.090	89.960	90.210	76.551	1,781,900
2017-03-15	91.010	91.960	89.130	89.920	76.305	3,179,000
2017-03-14	91.360	91.780	90.780	91.750	77.858	1,730,800
2017-03-13	92.200	92.410	91.650	91.790	77.892	1,830,200
2017-03-10	92.820	93.000	91.570	92.190	78.231	1,644,300
2017-03-09	92.770	93.350	91.850	92.110	78.163	1,653,500
2017-03-08	94.020	94.430	92.280	92.400	78.409	2,028,600
2017-03-07	93.070	93.340	92.490	92.820	78.766	1,641,300
2017-03-06	93.500	93.680	92.850	93.000	78.919	1,936,800
2017-03-03	94.190	94.640	93.330	93.940	79.716	2,539,200
2017-03-02	96.210	96.330	94.280	94.330	80.047	1,625,900
2017-03-01	95.000	96.920	94.810	96.120	81.566	3,387,900
2017-02-28	93.040	93.930	92.990	93.860	79.648	3,122,400
2017-02-27	92.390	93.720	92.060	93.660	79.479	1,730,400
2017-02-24	92.530	92.800	91.770	92.610	78.588	2,252,300
2017-02-23	93.250	93.520	92.890	93.410	79.266	2,143,000
2017-02-22	92.420	93.240	92.090	92.890	78.825	1,821,400
2017-02-21	91.700	93.570	91.610	92.850	78.791	3,825,200
2017-02-17	90.340	92.040	90.080	91.810	77.909	4,044,700
2017-02-16	90.980	91.250	89.820	90.510	76.806	1,801,000
2017-02-15	90.490	91.360	89.610	90.930	77.162	2,297,700
2017-02-14	89.010	90.510	88.700	90.180	76.526	2,148,200
2017-02-13	88.770	89.580	88.710	89.030	75.550	1,791,300
2017-02-10	88.890	88.890	88.090	88.400	75.015	1,617,300
2017-02-09	87.140	88.700	87.110	88.540	75.134	1,809,200
2017-02-08	87.600	87.910	87.050	87.540	73.946	2,052,600
2017-02-07	88.100	88.420	87.200	88.110	74.427	3,514,000
2017-02-06	87.350	88.400	87.180	87.620	74.013	1,430,600
2017-02-03	87.940	88.080	86.660	87.920	74.267	2,891,200
2017-02-02	86.740	87.000	85.840	86.340	72.932	2,147,700
2017-02-01	88.100	88.950	87.230	87.510	73.921	2,263,100
2017-01-31	88.280	88.660	86.680	87.390	73.819	2,880,400
2017-01-30	89.150	89.150	87.380	88.810	75.019	3,550,400
2017-01-27	89.960	90.000	88.930	89.150	75.306	2,195,200
2017-01-26	88.500	89.720	87.820	89.710	75.779	3,004,700
2017-01-25	87.830	88.830	87.120	88.380	74.655	5,304,100
2017-01-24	87.520	89.140	86.990	88.730	74.951	2,711,800
2017-01-23	87.050	87.780	86.510	86.870	73.380	2,821,000
2017-01-20	86.720	88.000	86.690	87.340	73.777	1,684,500
2017-01-19	87.370	87.590	86.340	86.720	73.253	1,696,700
2017-01-18	86.940	87.320	85.770	87.280	73.726	1,706,400
2017-01-17	88.200	88.200	86.050	86.370	72.958	2,192,300
2017-01-13	88.420	89.740	88.420	88.850	75.052	2,327,800
2017-01-12	88.720	88.850	86.780	87.890	74.242	2,064,300
2017-01-11	88.990	89.250	88.010	89.140	75.297	1,885,100
2017-01-10	87.810	89.370	87.440	88.980	75.162	3,141,200

← NewerPage 41 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-06-02	3:1

Dividends

Ex-date	Amount
2026-08-17	0.8000 USD
2026-05-19	0.8000 USD
2026-02-19	0.8000 USD
2025-11-17	0.8000 USD
2025-08-15	0.6000 USD
2025-05-23	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.