Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	67.970	68.110	67.510	67.730	56.556	2,136,000
2016-07-18	68.450	68.540	67.820	68.120	56.882	2,240,300
2016-07-15	69.090	69.180	67.720	68.150	56.907	5,763,900
2016-07-14	69.310	69.500	68.130	68.850	57.491	3,284,800
2016-07-13	67.740	68.230	66.950	67.940	56.731	3,611,400
2016-07-12	67.030	68.110	66.990	67.850	56.656	4,975,400
2016-07-11	65.180	66.380	65.060	66.260	55.329	4,910,200
2016-07-08	63.550	64.940	63.130	64.710	54.034	4,949,000
2016-07-07	61.200	62.550	61.200	61.890	51.679	4,644,900
2016-07-06	60.250	61.300	59.660	61.280	51.170	2,840,200
2016-07-05	62.140	62.360	60.650	60.860	50.819	3,331,300
2016-07-01	63.480	63.560	62.730	62.960	52.573	3,152,500
2016-06-30	62.420	63.530	61.420	63.510	53.032	6,389,700
2016-06-29	60.570	61.970	60.210	61.920	51.705	4,470,700
2016-06-28	59.250	59.770	58.660	59.660	49.817	6,530,600
2016-06-27	60.840	60.840	58.030	58.150	48.557	8,924,600
2016-06-24	62.550	64.280	61.750	61.880	51.671	8,115,300
2016-06-23	64.770	65.650	64.560	65.600	54.777	2,948,300
2016-06-22	64.300	64.840	63.890	63.930	53.383	2,670,200
2016-06-21	64.920	64.990	63.550	64.250	53.650	4,496,000
2016-06-20	65.790	65.950	64.170	64.280	53.675	5,160,200
2016-06-17	64.290	64.800	63.810	64.190	53.600	6,191,200
2016-06-16	64.100	64.450	62.730	64.250	53.650	5,296,300
2016-06-15	65.430	66.230	64.470	64.640	53.976	9,490,900
2016-06-14	68.520	68.520	63.760	64.430	53.800	14,942,400
2016-06-13	69.460	70.420	68.960	69.000	57.616	2,488,900
2016-06-10	70.300	70.550	69.790	70.040	58.485	2,506,000
2016-06-09	71.450	71.460	70.140	70.870	59.178	2,749,900
2016-06-08	71.750	72.560	71.430	72.100	60.205	3,190,400
2016-06-07	73.000	73.060	72.320	72.350	60.414	2,249,700
2016-06-06	71.660	73.330	71.390	72.850	60.831	2,422,700
2016-06-03	72.280	72.380	70.470	71.600	59.788	3,478,300
2016-06-02	73.190	73.380	72.620	73.380	61.274	1,495,800
2016-06-01	72.510	73.320	71.840	73.220	61.140	1,594,400
2016-05-31	74.190	74.350	72.830	73.240	61.157	2,363,400
2016-05-27	72.880	73.830	72.330	73.830	61.650	2,811,300
2016-05-26	73.030	73.160	72.270	72.560	60.589	1,642,400
2016-05-25	72.040	73.530	71.850	73.270	61.182	2,767,100
2016-05-24	70.910	71.850	69.600	71.620	59.804	2,046,000
2016-05-23	70.820	71.490	70.420	70.650	58.994	1,889,900
2016-05-20	70.760	71.570	70.460	70.930	59.228	2,052,300
2016-05-19	70.380	71.790	69.880	70.530	58.894	3,460,700
2016-05-18	68.830	71.010	68.660	70.980	59.270	3,636,900
2016-05-17	68.880	69.670	68.410	68.830	57.475	2,679,000
2016-05-16	68.530	69.660	68.380	69.280	57.850	2,678,700
2016-05-13	69.150	69.960	68.330	68.710	57.374	2,459,700
2016-05-12	70.170	70.730	68.840	69.360	57.917	2,109,900
2016-05-11	70.830	71.450	70.350	70.350	58.410	2,411,900
2016-05-10	70.010	71.280	69.960	71.140	59.066	2,650,200
2016-05-09	70.310	70.370	69.250	69.600	57.787	2,788,900
2016-05-06	68.800	69.430	68.430	69.390	57.613	3,442,600
2016-05-05	69.930	70.330	68.610	69.120	57.389	5,345,400
2016-05-04	71.160	71.170	69.270	69.680	57.853	4,057,500
2016-05-03	72.560	72.710	71.440	71.970	59.755	2,184,500
2016-05-02	72.870	73.730	72.000	73.580	61.092	2,721,000
2016-04-29	72.990	73.290	71.870	72.390	60.104	2,966,500
2016-04-28	73.560	74.260	72.990	73.370	60.917	2,641,800
2016-04-27	73.130	74.500	72.820	74.310	61.698	6,388,700
2016-04-26	75.030	76.000	74.630	75.960	63.068	2,686,100
2016-04-25	75.080	75.470	74.480	74.990	62.262	2,478,000

← NewerPage 44 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.