Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	81.540	81.830	80.860	81.140	66.273	3,196,300
2015-08-05	81.950	82.220	81.330	81.860	66.534	3,937,500
2015-08-04	81.630	81.920	81.260	81.380	66.144	2,088,400
2015-08-03	81.460	81.700	80.790	81.630	66.347	3,392,900
2015-07-31	81.580	81.600	80.900	81.300	66.079	3,677,200
2015-07-30	80.220	81.580	80.110	81.500	66.241	4,276,500
2015-07-29	78.940	79.740	78.890	79.620	64.713	4,626,500
2015-07-28	79.250	79.250	77.800	78.650	63.925	7,524,100
2015-07-27	78.040	79.380	77.950	78.610	63.892	7,195,600
2015-07-24	83.540	83.900	78.230	78.860	64.096	16,800,000
2015-07-23	91.620	91.800	90.600	90.770	73.776	2,646,200
2015-07-22	91.620	92.100	91.280	91.650	74.491	2,484,000
2015-07-21	91.420	92.060	91.200	91.710	74.540	2,522,000
2015-07-20	91.080	91.850	90.580	91.440	74.320	2,377,100
2015-07-17	90.630	91.020	90.270	90.990	73.955	2,401,100
2015-07-16	90.650	91.080	90.510	90.960	73.930	2,067,300
2015-07-15	89.740	90.560	89.040	90.100	73.231	2,211,300
2015-07-14	88.730	89.220	88.580	89.020	72.353	1,783,800
2015-07-13	88.530	89.090	88.110	89.030	72.362	2,058,800
2015-07-10	87.820	88.080	87.100	87.670	71.256	1,723,600
2015-07-09	87.220	87.610	86.700	86.730	70.492	2,025,700
2015-07-08	87.390	87.540	86.120	86.210	70.070	2,361,700
2015-07-07	87.670	87.960	86.350	87.890	71.435	2,581,300
2015-07-06	87.410	88.000	87.250	87.750	71.321	1,999,400
2015-07-02	88.720	89.070	88.020	88.320	71.784	1,903,700
2015-07-01	89.010	89.010	88.190	88.600	72.012	2,728,800
2015-06-30	88.520	88.750	87.710	87.970	71.500	2,827,500
2015-06-29	87.870	88.550	87.660	87.750	71.321	3,131,100
2015-06-26	89.160	89.320	88.790	89.060	72.386	3,244,000
2015-06-25	89.480	90.100	88.520	88.850	72.215	2,431,700
2015-06-24	89.310	89.650	89.070	89.090	72.410	2,153,800
2015-06-23	89.930	89.990	89.170	89.380	72.646	1,881,000
2015-06-22	89.000	89.500	88.960	89.320	72.597	2,140,900
2015-06-19	88.150	88.760	88.020	88.420	71.866	3,614,800
2015-06-18	88.160	88.650	87.710	88.520	71.947	2,655,700
2015-06-17	88.490	88.490	87.710	87.840	71.394	2,870,300
2015-06-16	87.370	88.120	87.180	88.070	71.581	2,250,500
2015-06-15	86.780	87.590	86.780	87.490	71.110	2,810,100
2015-06-12	87.470	87.780	87.120	87.570	71.175	2,627,500
2015-06-11	86.990	87.940	86.740	87.660	71.248	2,939,100
2015-06-10	85.800	86.990	85.400	86.930	70.655	4,359,300
2015-06-09	84.740	85.720	84.590	85.570	69.549	2,361,700
2015-06-08	85.080	85.370	84.690	84.940	69.037	3,476,700
2015-06-05	83.890	85.010	83.730	84.940	69.037	3,965,400
2015-06-04	83.550	84.280	83.050	83.190	67.615	3,164,000
2015-06-03	84.000	84.910	83.980	84.300	68.517	2,221,400
2015-06-02	83.440	84.300	83.270	83.950	68.233	2,427,900
2015-06-01	83.800	84.040	83.130	83.390	67.778	2,129,300
2015-05-29	84.380	84.520	83.320	83.560	67.916	2,473,600
2015-05-28	84.480	84.720	83.880	84.300	68.517	1,847,900
2015-05-27	84.450	85.050	84.110	84.630	68.785	2,131,700
2015-05-26	84.980	84.980	83.480	83.950	68.233	2,833,600
2015-05-22	84.900	85.360	84.610	85.020	69.102	1,740,500
2015-05-21	85.270	85.440	84.800	85.110	69.175	2,156,300
2015-05-20	85.250	85.680	84.920	85.350	69.371	2,119,300
2015-05-19	84.910	85.550	84.690	85.410	69.419	2,615,600
2015-05-18	84.240	84.720	84.000	84.560	68.728	1,665,600
2015-05-15	84.630	84.740	83.590	84.030	68.298	3,146,200
2015-05-14	84.120	84.500	83.750	84.470	68.655	2,390,800
2015-05-13	82.980	83.710	82.720	83.650	67.989	2,172,300

← NewerPage 48 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.