Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	80.550	80.730	78.820	78.900	64.764	2,707,000
2015-10-29	80.880	81.410	79.930	80.200	65.831	2,011,900
2015-10-28	79.340	81.190	79.200	81.140	66.603	2,264,200
2015-10-27	79.080	79.590	78.940	79.330	65.117	1,954,300
2015-10-26	80.510	80.930	79.470	79.650	65.380	3,081,900
2015-10-23	77.360	81.410	77.180	81.120	66.587	6,560,700
2015-10-22	73.780	76.380	73.780	74.940	61.514	4,234,100
2015-10-21	75.010	75.300	73.610	73.680	60.480	3,235,800
2015-10-20	74.540	75.160	74.420	74.580	61.218	2,173,500
2015-10-19	74.140	74.880	73.970	74.640	61.268	2,429,300
2015-10-16	74.950	75.080	74.160	74.670	61.292	2,714,200
2015-10-15	73.180	74.540	72.630	74.520	61.169	2,593,300
2015-10-14	74.000	74.050	72.330	72.560	59.560	3,287,400
2015-10-13	74.070	74.570	73.630	73.940	60.693	2,340,900
2015-10-12	74.650	74.880	74.010	74.250	60.947	1,729,900
2015-10-09	75.350	75.710	74.240	74.450	61.112	2,209,500
2015-10-08	74.550	75.260	73.870	75.050	61.604	2,422,000
2015-10-07	75.680	76.170	74.660	74.960	61.530	2,338,200
2015-10-06	74.900	75.690	74.670	75.220	61.744	2,336,700
2015-10-05	73.360	75.640	73.360	75.300	61.809	2,538,700
2015-10-02	71.210	72.870	70.170	72.870	59.815	3,122,500
2015-10-01	72.630	73.020	71.760	72.940	59.872	4,221,000
2015-09-30	72.720	72.860	71.760	72.520	59.527	2,689,600
2015-09-29	72.120	72.490	71.040	71.550	58.731	2,837,800
2015-09-28	73.580	73.950	72.100	72.170	59.240	1,993,200
2015-09-25	74.220	74.730	73.840	74.050	60.783	2,522,200
2015-09-24	72.600	73.240	72.180	73.120	60.020	3,693,200
2015-09-23	74.080	74.080	73.190	73.500	60.332	2,097,300
2015-09-22	73.520	73.780	72.950	73.680	60.480	2,188,000
2015-09-21	74.210	75.020	74.080	74.580	61.218	2,219,900
2015-09-18	74.840	74.880	73.340	73.560	60.381	4,956,100
2015-09-17	77.290	77.700	75.560	75.890	62.294	2,744,500
2015-09-16	76.580	77.410	76.190	77.280	63.435	2,869,600
2015-09-15	76.000	76.800	75.920	76.360	62.679	3,328,300
2015-09-14	75.810	76.340	75.290	75.760	62.187	2,658,200
2015-09-11	75.590	75.890	74.910	75.650	62.097	2,324,400
2015-09-10	75.460	76.430	75.390	75.870	62.277	2,530,900
2015-09-09	77.520	77.980	75.690	75.860	62.269	2,254,200
2015-09-08	76.000	76.800	75.710	76.790	63.032	2,613,000
2015-09-04	74.950	75.320	74.170	74.830	61.424	2,249,800
2015-09-03	75.990	77.350	75.690	76.160	62.515	2,940,000
2015-09-02	75.540	75.940	74.180	75.300	61.809	2,580,200
2015-09-01	75.680	76.070	73.860	74.320	61.005	2,813,000
2015-08-31	77.020	78.110	76.670	77.750	63.820	2,674,300
2015-08-28	77.070	77.520	76.750	77.320	63.467	2,262,200
2015-08-27	75.810	77.630	75.550	77.360	63.500	4,724,900
2015-08-26	73.620	74.910	72.450	74.750	61.358	3,699,900
2015-08-25	75.790	75.850	72.200	72.250	59.306	3,577,000
2015-08-24	71.790	75.870	67.730	73.530	60.356	4,382,600
2015-08-21	78.290	78.820	76.620	76.620	62.893	4,220,400
2015-08-20	79.300	79.770	79.010	79.040	64.879	2,895,600
2015-08-19	80.660	80.870	79.740	80.120	65.766	4,639,000
2015-08-18	81.610	82.080	80.890	81.260	66.702	2,414,600
2015-08-17	80.690	81.780	80.500	81.650	67.022	2,020,200
2015-08-14	80.330	81.360	80.300	81.270	66.710	1,967,000
2015-08-13	80.980	81.420	80.380	80.760	66.291	2,448,700
2015-08-12	80.440	80.890	79.130	80.620	65.848	3,122,100
2015-08-11	81.710	81.920	80.430	80.870	66.052	2,543,800
2015-08-10	81.470	82.670	81.300	82.490	67.375	2,303,100
2015-08-07	81.000	81.630	80.270	80.820	66.011	2,879,000

← NewerPage 47 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.