Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	63.790	63.790	62.120	62.990	51.963	6,491,500
2016-01-27	61.300	64.590	61.260	63.300	52.219	8,544,900
2016-01-26	59.100	60.500	59.100	60.380	49.810	5,619,900
2016-01-25	60.690	61.010	58.490	58.660	48.391	5,711,500
2016-01-22	62.150	62.600	60.520	61.100	50.404	4,148,100
2016-01-21	60.850	62.300	60.510	61.180	50.470	3,747,300
2016-01-20	60.800	61.370	58.920	60.760	50.123	5,328,000
2016-01-19	63.690	63.700	61.510	62.190	51.303	3,464,500
2016-01-15	62.000	63.460	61.840	62.850	51.847	4,827,300
2016-01-14	64.010	65.110	62.510	64.600	53.291	4,573,000
2016-01-13	66.280	66.660	63.410	63.640	52.499	5,406,000
2016-01-12	65.560	65.970	64.680	65.800	54.281	3,680,300
2016-01-11	64.820	65.540	64.000	64.760	53.423	3,416,800
2016-01-08	65.750	65.890	64.070	64.230	52.986	4,731,700
2016-01-07	66.340	67.000	64.850	65.080	53.687	5,638,300
2016-01-06	68.550	69.690	67.980	68.550	56.549	4,223,300
2016-01-05	69.430	70.550	68.700	69.460	57.300	5,216,200
2016-01-04	70.770	70.910	69.860	70.740	58.356	3,636,200
2015-12-31	72.710	73.260	72.160	72.180	59.544	1,722,100
2015-12-30	73.620	73.800	73.160	73.210	60.394	1,414,600
2015-12-29	73.600	73.990	73.190	73.790	60.872	1,506,200
2015-12-28	73.150	73.420	72.280	73.150	60.344	1,569,800
2015-12-24	73.680	73.900	73.260	73.520	60.649	810,700
2015-12-23	73.170	73.920	72.960	73.690	60.790	2,361,100
2015-12-22	72.620	73.010	71.100	72.770	60.031	3,367,300
2015-12-21	73.040	73.500	71.950	72.580	59.874	2,503,300
2015-12-18	73.920	73.920	72.320	72.470	59.783	5,097,500
2015-12-17	76.550	76.740	74.280	74.380	61.359	2,890,000
2015-12-16	76.190	76.550	74.400	76.360	62.992	4,175,800
2015-12-15	74.270	75.520	74.080	75.370	62.176	3,039,200
2015-12-14	73.810	74.680	72.490	73.310	60.476	3,448,600
2015-12-11	74.290	74.550	73.300	73.680	60.781	2,915,400
2015-12-10	75.390	76.450	75.180	75.610	62.374	2,428,700
2015-12-09	76.370	77.240	74.880	75.420	62.217	3,517,600
2015-12-08	77.450	77.730	76.540	76.860	63.405	2,630,500
2015-12-07	78.730	79.060	77.820	78.330	64.617	2,262,500
2015-12-04	77.910	79.560	77.400	79.370	65.475	2,665,500
2015-12-03	79.100	79.100	77.050	77.330	63.792	3,035,700
2015-12-02	79.610	79.960	78.650	78.770	64.980	2,570,600
2015-12-01	79.040	79.860	78.760	79.820	65.847	2,204,900
2015-11-30	79.080	79.500	78.370	78.510	64.766	2,999,700
2015-11-27	78.980	79.250	78.270	79.000	65.170	907,800
2015-11-25	78.850	79.160	78.400	79.040	65.203	1,774,900
2015-11-24	78.100	79.020	77.610	78.630	64.865	2,570,300
2015-11-23	79.550	79.550	78.790	78.820	65.022	1,969,900
2015-11-20	80.070	80.170	78.880	79.460	65.550	3,013,600
2015-11-19	78.530	79.980	78.530	79.580	65.649	3,751,800
2015-11-18	76.950	78.310	76.600	78.290	64.584	3,698,500
2015-11-17	77.800	77.850	76.320	76.370	63.000	3,353,500
2015-11-16	76.950	77.900	76.680	77.900	64.263	2,654,000
2015-11-13	77.140	77.860	76.710	76.970	63.495	2,817,700
2015-11-12	78.330	78.330	77.190	77.380	63.834	3,473,100
2015-11-11	79.760	79.930	78.690	78.870	65.063	2,420,500
2015-11-10	80.280	80.770	79.370	79.380	65.484	2,801,000
2015-11-09	81.340	81.590	80.110	80.450	66.366	2,590,200
2015-11-06	81.230	81.620	80.400	81.420	67.166	3,579,200
2015-11-05	80.820	80.820	79.540	79.550	65.624	3,377,200
2015-11-04	80.830	81.190	80.390	80.550	66.119	2,290,700
2015-11-03	79.760	81.370	79.750	80.880	66.390	1,950,900
2015-11-02	79.370	80.500	79.220	80.220	65.848	2,281,600

← NewerPage 46 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.