Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	88.220	88.400	87.400	87.440	73.861	2,122,800
2017-01-06	88.770	89.180	88.090	88.600	74.841	1,795,800
2017-01-05	89.840	89.930	87.600	88.380	74.655	2,223,900
2017-01-04	89.130	90.770	89.130	90.300	76.277	2,630,900
2017-01-03	88.550	89.600	87.790	88.870	75.069	3,441,100
2016-12-30	87.080	87.590	86.280	87.240	73.692	2,424,800
2016-12-29	88.420	88.560	86.950	87.110	73.583	2,102,700
2016-12-28	89.990	89.990	87.840	88.190	74.495	2,231,800
2016-12-27	90.230	90.230	89.650	89.760	75.821	2,026,000
2016-12-23	89.350	90.190	89.120	89.680	75.754	2,980,000
2016-12-22	89.930	90.030	88.630	89.190	75.340	2,620,800
2016-12-21	90.790	90.910	90.130	90.440	76.396	2,460,600
2016-12-20	90.510	90.840	90.000	90.620	76.548	2,066,500
2016-12-19	89.960	90.190	89.120	90.040	76.058	3,258,100
2016-12-16	90.660	90.660	89.050	89.670	75.745	9,370,400
2016-12-15	89.570	91.640	89.040	90.360	76.328	3,586,200
2016-12-14	88.800	90.120	88.090	88.950	75.137	3,596,800
2016-12-13	89.740	90.080	88.320	89.450	75.559	2,911,800
2016-12-12	90.150	91.080	89.120	89.420	75.534	3,387,900
2016-12-09	90.610	90.630	89.350	90.450	76.404	3,428,100
2016-12-08	89.920	91.380	89.080	90.610	76.539	3,180,800
2016-12-07	87.600	89.790	87.260	89.580	75.669	2,912,300
2016-12-06	87.000	87.890	85.700	87.840	74.199	3,407,500
2016-12-05	86.480	87.350	86.390	86.710	73.245	4,257,200
2016-12-02	86.470	86.620	85.180	86.000	72.645	5,086,800
2016-12-01	84.450	86.770	84.170	86.610	73.160	5,276,900
2016-11-30	83.800	84.530	83.320	84.040	70.989	3,800,700
2016-11-29	83.420	83.550	82.450	82.600	69.773	2,242,700
2016-11-28	83.910	84.550	83.090	83.240	70.314	3,390,900
2016-11-25	84.260	84.790	83.940	84.570	71.437	1,582,700
2016-11-23	82.870	84.800	82.870	84.620	71.479	3,417,000
2016-11-22	83.400	83.880	82.430	82.590	69.765	3,812,800
2016-11-21	82.730	83.350	82.070	83.210	70.288	3,128,900
2016-11-18	81.390	82.390	81.070	82.010	69.275	2,306,500
2016-11-17	80.250	81.560	79.320	81.560	68.894	3,073,000
2016-11-16	80.370	81.000	79.440	80.220	67.763	3,710,600
2016-11-15	82.280	82.690	79.870	82.150	69.393	6,241,500
2016-11-14	80.980	83.820	80.950	83.760	70.753	5,506,700
2016-11-11	78.750	81.250	78.730	80.990	68.413	4,614,800
2016-11-10	76.670	79.690	76.670	79.230	66.926	7,306,100
2016-11-09	73.650	76.660	73.250	76.300	64.451	13,256,900
2016-11-08	73.890	73.890	72.300	72.840	61.191	6,617,900
2016-11-07	74.280	75.000	74.280	74.840	62.871	4,126,500
2016-11-04	72.400	73.690	71.910	73.100	61.409	3,646,700
2016-11-03	72.800	73.260	72.150	72.320	60.754	5,653,300
2016-11-02	73.080	73.340	72.190	72.610	60.998	4,032,200
2016-11-01	74.430	74.510	72.420	73.230	61.518	3,967,300
2016-10-31	75.130	75.140	73.840	74.040	62.199	3,469,500
2016-10-28	74.860	75.090	73.950	74.630	62.694	3,780,500
2016-10-27	75.700	75.860	74.300	74.800	62.837	2,693,300
2016-10-26	73.480	76.160	72.950	75.430	63.367	4,732,300
2016-10-25	75.290	75.780	75.010	75.390	63.333	4,391,800
2016-10-24	75.420	75.730	75.230	75.400	63.341	3,107,600
2016-10-21	73.820	75.100	73.700	74.890	62.913	3,947,400
2016-10-20	73.760	75.240	73.360	74.510	62.594	4,502,800
2016-10-19	72.100	73.750	72.060	73.620	61.846	3,347,600
2016-10-18	72.650	72.770	71.660	71.990	60.477	3,121,000
2016-10-17	71.910	72.360	71.740	71.780	60.300	3,899,900
2016-10-14	71.710	72.200	71.230	71.530	60.090	2,872,600
2016-10-13	71.340	71.690	70.500	71.070	59.704	4,824,400

← NewerPage 42 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.