Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 216.12 | 219.06 | 213.30 | 217.82 | 214.49 | 3,945,800 |
| 2025-11-06 | 221.42 | 222.86 | 215.90 | 216.88 | 213.56 | 4,059,000 |
| 2025-11-05 | 220.28 | 223.43 | 217.56 | 221.40 | 218.01 | 2,539,300 |
| 2025-11-04 | 219.26 | 222.00 | 217.54 | 220.68 | 217.30 | 2,444,200 |
| 2025-11-03 | 219.99 | 222.50 | 218.03 | 221.70 | 218.31 | 2,584,100 |
| 2025-10-31 | 218.00 | 221.11 | 217.19 | 219.99 | 216.62 | 2,550,300 |
| 2025-10-30 | 218.23 | 222.98 | 217.98 | 218.38 | 215.04 | 2,808,400 |
| 2025-10-29 | 218.50 | 222.45 | 217.09 | 218.59 | 215.24 | 3,482,500 |
| 2025-10-28 | 223.19 | 223.77 | 219.81 | 220.99 | 217.61 | 2,953,300 |
| 2025-10-27 | 227.42 | 227.59 | 222.36 | 223.49 | 220.07 | 3,402,600 |
| 2025-10-24 | 224.03 | 227.62 | 222.85 | 225.01 | 221.57 | 3,263,600 |
| 2025-10-23 | 222.00 | 222.67 | 218.60 | 220.04 | 216.67 | 4,353,200 |
| 2025-10-22 | 227.01 | 228.42 | 220.08 | 220.38 | 217.01 | 7,675,600 |
← NewerPage 5 of 5 · 253 trading days
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.
