Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	82.890	83.160	82.240	82.910	67.387	2,438,900
2015-05-11	83.140	83.660	83.000	83.310	67.712	2,109,500
2015-05-08	82.590	83.360	82.160	83.160	67.591	2,767,400
2015-05-07	82.160	82.320	81.400	82.020	66.664	3,150,900
2015-05-06	82.740	82.990	82.000	82.640	66.843	3,283,900
2015-05-05	82.000	83.040	81.940	82.270	66.544	2,760,800
2015-05-04	82.000	82.430	81.810	82.260	66.535	1,934,200
2015-05-01	81.240	81.990	80.970	81.930	66.269	2,840,000
2015-04-30	80.230	80.850	79.820	80.850	65.395	4,201,200
2015-04-29	80.600	80.990	79.840	80.360	64.999	1,899,900
2015-04-28	80.520	80.920	80.060	80.730	65.298	1,783,500
2015-04-27	80.580	81.070	80.300	80.360	64.999	2,815,700
2015-04-24	80.090	81.060	79.360	80.440	65.063	3,780,700
2015-04-23	81.680	82.340	81.550	81.860	66.212	2,361,500
2015-04-22	81.550	81.890	81.040	81.760	66.131	2,543,200
2015-04-21	82.500	82.610	81.500	81.530	65.945	2,294,900
2015-04-20	82.360	82.640	82.050	82.190	66.479	1,699,900
2015-04-17	82.400	82.620	81.820	82.000	66.325	2,752,600
2015-04-16	82.620	83.210	82.520	83.010	67.142	2,373,400
2015-04-15	81.550	82.960	81.360	82.820	66.988	3,696,200
2015-04-14	81.090	81.470	80.770	81.350	65.799	2,773,800
2015-04-13	80.610	81.330	80.430	81.090	65.589	1,644,200
2015-04-10	80.230	80.660	80.010	80.610	65.201	2,233,400
2015-04-09	80.040	80.410	79.620	80.360	64.999	1,856,800
2015-04-08	79.660	81.040	79.650	80.190	64.861	2,564,200
2015-04-07	79.860	80.280	79.670	79.670	64.441	2,301,100
2015-04-06	79.430	80.840	79.140	80.320	64.966	2,099,300
2015-04-02	79.640	80.440	79.460	80.310	64.958	1,968,500
2015-04-01	78.830	80.040	78.570	79.870	64.602	3,607,600
2015-03-31	78.580	79.190	78.450	78.820	63.753	2,666,700
2015-03-30	79.190	79.610	79.060	79.200	64.060	1,962,700
2015-03-27	78.470	79.020	78.050	78.650	63.616	2,636,300
2015-03-26	78.800	78.900	77.890	78.510	63.502	2,291,100
2015-03-25	80.180	80.180	78.840	78.840	63.769	1,918,300
2015-03-24	80.940	80.960	80.130	80.140	64.821	2,118,100
2015-03-23	81.270	81.990	81.180	81.250	65.719	1,731,500
2015-03-20	80.970	81.450	80.760	81.130	65.621	3,649,600
2015-03-19	81.480	81.590	80.530	80.620	65.209	2,653,800
2015-03-18	80.970	81.910	80.510	81.620	66.018	2,175,900
2015-03-17	81.000	81.650	80.670	81.500	65.921	2,201,300
2015-03-16	80.640	81.770	80.530	81.470	65.896	2,888,900
2015-03-13	81.400	81.400	79.270	80.000	64.707	2,770,500
2015-03-12	79.040	81.520	79.040	81.450	65.880	4,562,500
2015-03-11	78.050	78.530	77.720	78.230	63.276	2,259,600
2015-03-10	79.020	79.110	77.700	77.720	62.863	2,864,700
2015-03-09	78.870	80.020	78.620	79.840	64.578	3,048,100
2015-03-06	79.550	80.710	78.760	78.980	63.882	3,088,700
2015-03-05	78.650	78.970	78.200	78.890	63.810	2,042,100
2015-03-04	78.950	78.980	78.250	78.650	63.616	2,340,500
2015-03-03	79.150	79.420	78.780	79.140	64.012	2,257,000
2015-03-02	78.710	79.280	78.270	79.150	64.020	3,486,400
2015-02-27	78.860	79.410	78.710	78.710	63.664	3,329,200
2015-02-26	79.480	79.970	78.720	79.150	64.020	2,731,700
2015-02-25	80.180	80.420	79.550	79.660	64.432	3,103,800
2015-02-24	79.840	80.820	79.620	80.500	65.112	2,225,300
2015-02-23	80.390	80.390	79.380	80.060	64.756	2,397,500
2015-02-20	79.200	80.420	78.570	80.390	65.023	2,590,500
2015-02-19	79.390	79.750	79.090	79.420	64.238	2,190,700
2015-02-18	79.730	79.990	79.270	79.340	64.174	2,535,300
2015-02-17	78.790	80.280	78.770	80.000	64.707	3,468,600

← NewerPage 49 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.