Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	71.800	72.430	71.740	72.060	60.535	2,231,700
2016-10-11	73.250	73.440	71.850	72.160	60.620	2,254,700
2016-10-10	73.600	73.890	73.240	73.330	61.602	1,760,100
2016-10-07	73.140	73.710	72.690	73.050	61.367	2,695,100
2016-10-06	73.630	73.750	72.390	73.040	61.359	3,262,300
2016-10-05	73.010	74.070	73.010	73.700	61.913	3,126,200
2016-10-04	72.460	73.230	72.260	72.760	61.124	4,098,400
2016-10-03	71.600	72.680	71.560	72.130	60.594	3,557,400
2016-09-30	70.870	72.190	70.630	71.830	60.342	3,198,800
2016-09-29	71.620	72.000	69.490	70.360	59.107	3,169,000
2016-09-28	71.780	72.090	70.810	71.750	60.275	2,498,600
2016-09-27	70.480	71.830	70.150	71.800	60.317	2,405,500
2016-09-26	71.230	71.650	70.600	70.810	59.485	3,075,300
2016-09-23	71.740	72.250	71.250	71.280	59.880	3,099,400
2016-09-22	71.770	72.220	71.660	72.140	60.603	3,290,800
2016-09-21	70.770	71.780	70.570	71.680	60.216	4,076,400
2016-09-20	71.450	71.700	70.380	70.560	59.275	2,514,900
2016-09-19	70.560	71.330	70.420	70.980	59.628	3,156,000
2016-09-16	70.540	70.610	69.780	70.210	58.981	3,214,900
2016-09-15	70.480	71.110	69.690	70.990	59.637	3,086,100
2016-09-14	71.100	71.310	70.280	70.590	59.301	2,776,600
2016-09-13	71.510	71.960	70.540	71.220	59.830	3,504,000
2016-09-12	71.120	72.770	70.440	72.500	60.905	3,288,800
2016-09-09	72.020	72.350	71.610	71.650	60.191	4,064,000
2016-09-08	71.630	72.430	71.490	72.280	60.720	2,686,100
2016-09-07	70.610	71.800	70.440	71.770	60.292	2,523,100
2016-09-06	71.610	71.660	70.540	70.990	59.637	2,561,400
2016-09-02	71.240	71.920	70.870	71.640	60.183	2,448,200
2016-09-01	71.600	72.090	70.180	71.080	59.712	5,574,100
2016-08-31	70.390	71.720	70.390	71.600	60.149	6,129,400
2016-08-30	69.630	70.610	69.630	70.330	59.082	3,091,200
2016-08-29	69.130	70.060	68.890	69.630	58.494	3,015,200
2016-08-26	69.000	69.640	68.750	69.160	58.099	2,191,900
2016-08-25	68.350	69.100	68.270	68.770	57.772	1,732,500
2016-08-24	68.860	69.330	68.470	68.620	57.646	2,025,600
2016-08-23	68.930	69.320	68.790	68.790	57.788	1,867,800
2016-08-22	68.530	68.810	68.080	68.680	57.696	1,878,200
2016-08-19	68.040	68.680	67.990	68.560	57.595	2,473,500
2016-08-18	68.290	68.580	68.110	68.210	57.301	2,443,600
2016-08-17	68.500	68.660	67.970	68.290	57.368	2,810,200
2016-08-16	68.270	68.960	68.200	68.620	57.646	2,657,300
2016-08-15	68.020	68.910	68.020	68.610	57.637	2,741,700
2016-08-12	67.470	68.060	67.180	68.000	57.125	2,098,800
2016-08-11	67.040	68.020	66.810	67.940	57.074	2,660,200
2016-08-10	67.740	67.830	66.610	66.850	56.159	2,348,300
2016-08-09	68.130	68.200	67.560	67.780	56.940	1,793,500
2016-08-08	68.230	68.830	67.950	68.170	57.268	1,749,800
2016-08-05	67.100	68.350	67.100	68.100	57.209	3,695,900
2016-08-04	66.220	66.650	66.080	66.200	55.613	2,197,400
2016-08-03	66.150	66.980	66.000	66.550	55.571	3,965,400
2016-08-02	66.900	67.090	66.000	66.300	55.362	4,409,200
2016-08-01	67.280	67.530	66.680	67.030	55.971	3,418,500
2016-07-29	67.190	67.720	67.040	67.080	56.013	3,632,600
2016-07-28	67.490	67.750	66.780	67.480	56.347	3,079,700
2016-07-27	67.530	68.490	67.370	67.910	56.706	3,110,100
2016-07-26	67.300	67.980	66.920	67.690	56.523	2,997,700
2016-07-25	66.860	67.870	66.750	67.340	56.230	4,373,700
2016-07-22	66.500	67.330	65.000	67.030	55.971	8,632,900
2016-07-21	67.440	68.470	67.240	67.990	56.773	3,503,100
2016-07-20	68.040	68.170	67.160	67.610	56.456	2,895,300

← NewerPage 43 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.