Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	75.080	75.470	74.480	74.990	62.262	2,478,000
2016-04-22	74.500	75.730	74.480	75.560	62.735	1,783,000
2016-04-21	75.250	76.300	74.690	74.730	62.046	2,962,000
2016-04-20	73.350	75.550	73.310	75.430	62.628	4,921,500
2016-04-19	71.960	72.890	71.460	72.800	60.444	2,349,100
2016-04-18	70.890	71.900	70.550	71.660	59.497	1,765,400
2016-04-15	71.720	72.240	71.050	71.340	59.232	2,862,500
2016-04-14	70.660	72.180	70.480	71.470	59.340	2,871,400
2016-04-13	69.000	70.870	68.980	70.840	58.817	3,366,100
2016-04-12	67.550	68.460	67.410	68.310	56.716	2,862,000
2016-04-11	66.830	67.700	66.730	67.200	55.794	3,626,200
2016-04-08	67.030	67.720	66.410	66.670	55.354	2,259,300
2016-04-07	67.660	67.980	66.100	66.580	55.280	2,842,900
2016-04-06	68.010	68.420	67.200	68.270	56.683	3,215,900
2016-04-05	68.100	68.950	67.790	68.530	56.899	3,455,200
2016-04-04	70.590	70.890	69.720	69.830	57.978	1,617,400
2016-04-01	69.730	70.970	69.260	70.800	58.783	2,894,900
2016-03-31	69.150	69.790	68.980	69.310	57.546	3,222,700
2016-03-30	69.300	70.000	69.040	69.150	57.413	2,050,000
2016-03-29	68.830	68.960	67.580	68.850	57.164	4,411,700
2016-03-28	69.810	69.970	68.960	69.200	57.455	1,884,400
2016-03-24	69.440	69.780	68.880	69.760	57.920	2,090,100
2016-03-23	70.520	70.770	70.000	70.210	58.294	2,603,800
2016-03-22	70.280	70.780	69.950	70.460	58.501	1,904,900
2016-03-21	70.310	71.390	70.080	70.810	58.792	2,381,000
2016-03-18	69.820	71.120	69.530	70.570	58.592	5,089,800
2016-03-17	69.050	70.060	68.590	69.500	57.704	4,067,500
2016-03-16	69.210	70.080	68.850	69.380	57.604	3,274,100
2016-03-15	69.290	69.320	68.310	69.320	57.555	3,395,800
2016-03-14	70.780	71.010	69.730	69.930	58.061	2,550,400
2016-03-11	70.190	71.120	70.010	71.030	58.974	2,358,000
2016-03-10	69.180	70.000	68.120	69.230	57.480	2,155,600
2016-03-09	69.040	69.300	68.250	68.700	57.040	2,508,100
2016-03-08	68.850	69.170	68.010	68.490	56.865	2,713,800
2016-03-07	68.940	69.620	68.780	69.520	57.721	2,002,700
2016-03-04	69.810	70.390	68.960	69.590	57.779	2,939,300
2016-03-03	68.970	69.660	68.690	69.660	57.837	2,444,600
2016-03-02	68.020	69.140	67.740	69.140	57.405	2,397,500
2016-03-01	66.670	68.000	66.150	67.990	56.450	4,131,800
2016-02-29	66.930	67.180	65.700	65.730	54.574	3,404,300
2016-02-26	66.730	68.190	66.640	67.200	55.794	3,105,800
2016-02-25	65.760	66.420	64.870	66.420	55.147	2,642,200
2016-02-24	64.770	65.640	63.450	65.410	54.308	2,894,800
2016-02-23	67.610	67.610	65.320	65.720	54.566	3,487,000
2016-02-22	66.440	67.790	66.400	67.760	56.259	3,007,600
2016-02-19	65.500	65.880	64.760	65.730	54.574	2,456,700
2016-02-18	65.480	66.680	65.180	65.930	54.740	4,272,100
2016-02-17	64.960	66.050	64.870	65.180	54.117	3,806,000
2016-02-16	63.710	65.130	63.080	64.210	53.312	4,309,000
2016-02-12	61.210	62.840	60.620	62.540	51.925	5,528,000
2016-02-11	59.710	60.880	58.740	60.150	49.941	4,823,200
2016-02-10	62.920	64.120	62.180	62.240	51.344	3,186,400
2016-02-09	60.040	62.930	59.750	62.420	51.493	4,424,000
2016-02-08	62.330	62.450	60.100	60.890	50.230	3,878,300
2016-02-05	63.920	64.630	62.640	63.360	52.268	3,507,800
2016-02-04	63.000	64.360	62.840	63.730	52.573	4,308,500
2016-02-03	63.660	64.010	59.860	63.150	52.095	6,036,600
2016-02-02	63.830	63.860	62.820	63.210	52.144	5,195,700
2016-02-01	65.000	65.450	63.790	65.010	53.629	4,319,500
2016-01-29	63.490	65.700	63.280	65.620	54.132	6,380,200

← NewerPage 45 of 79 · 4,733 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.