Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	79.390	79.710	78.650	78.880	63.802	3,216,000
2015-02-12	78.030	79.640	77.890	79.290	64.133	3,961,500
2015-02-11	77.100	77.580	76.900	77.320	62.540	1,923,300
2015-02-10	77.420	77.600	76.750	77.060	62.329	2,063,000
2015-02-09	75.690	77.040	75.290	76.720	62.054	2,441,500
2015-02-06	76.320	77.510	76.070	76.220	61.650	3,805,300
2015-02-05	75.450	75.960	75.410	75.780	61.294	3,303,500
2015-02-04	75.740	76.080	75.080	75.300	60.663	3,317,900
2015-02-03	74.690	75.600	74.540	75.510	60.832	2,830,800
2015-02-02	73.700	74.520	72.770	74.420	59.954	3,552,000
2015-01-30	74.500	74.910	73.110	73.210	58.980	4,937,800
2015-01-29	74.200	75.250	73.900	74.960	60.389	4,577,700
2015-01-28	76.660	76.840	74.430	74.450	59.978	4,404,900
2015-01-27	77.280	77.580	76.700	76.770	61.848	3,205,600
2015-01-26	77.230	78.300	76.500	78.190	62.991	4,297,900
2015-01-23	76.630	78.720	76.630	77.600	62.516	4,822,800
2015-01-22	76.960	77.160	74.750	76.200	61.388	7,580,300
2015-01-21	77.080	77.600	76.600	77.210	62.202	2,486,600
2015-01-20	76.630	77.620	76.440	77.390	62.347	3,296,000
2015-01-16	76.640	77.210	75.550	76.650	61.751	4,689,900
2015-01-15	76.710	78.380	76.640	76.950	61.993	3,918,800
2015-01-14	77.440	77.440	75.510	76.750	61.831	4,149,400
2015-01-13	79.750	80.040	77.630	78.390	63.153	3,944,700
2015-01-12	79.790	80.000	78.650	79.060	63.692	2,381,200
2015-01-09	80.900	81.030	79.360	79.370	63.942	2,744,900
2015-01-08	80.710	81.390	80.580	80.770	65.070	2,008,200
2015-01-07	80.160	80.460	79.710	79.990	64.442	2,434,100
2015-01-06	80.730	80.770	78.860	79.090	63.717	2,929,500
2015-01-05	81.570	82.160	80.200	80.590	64.925	2,678,200
2015-01-02	82.790	83.240	81.730	82.490	66.456	1,483,200
2014-12-31	83.830	83.950	82.530	82.550	66.504	1,523,200
2014-12-30	83.090	83.720	82.900	83.310	67.116	2,069,000
2014-12-29	82.960	83.960	82.830	83.300	67.108	1,601,200
2014-12-26	83.380	83.780	83.180	83.210	67.036	957,600
2014-12-24	83.570	83.570	83.190	83.230	67.052	1,040,600
2014-12-23	83.390	83.770	83.210	83.280	67.092	1,685,200
2014-12-22	82.400	82.930	82.080	82.890	66.778	2,040,800
2014-12-19	82.460	82.940	81.720	82.430	66.407	4,057,100
2014-12-18	80.340	82.170	80.330	82.160	66.190	4,340,300
2014-12-17	78.420	79.620	78.150	79.610	64.135	5,072,400
2014-12-16	78.870	79.940	77.720	78.230	63.024	3,887,600
2014-12-15	80.510	80.510	78.580	79.610	64.135	4,607,400
2014-12-12	81.800	82.230	80.150	80.170	64.587	3,028,100
2014-12-11	82.580	83.110	82.190	82.380	66.367	2,138,300
2014-12-10	83.280	83.600	82.300	82.390	66.375	4,792,900
2014-12-09	82.090	83.520	82.090	83.270	67.084	3,188,700
2014-12-08	83.170	83.260	82.480	83.200	67.028	3,581,200
2014-12-05	82.700	83.260	82.430	82.940	66.818	2,853,200
2014-12-04	81.000	82.190	81.000	82.090	66.133	2,924,000
2014-12-03	82.050	82.570	81.830	82.180	66.206	2,333,500
2014-12-02	82.140	82.800	81.970	82.340	66.335	1,964,400
2014-12-01	82.540	82.800	82.170	82.310	66.311	2,161,000
2014-11-28	82.620	83.690	82.590	83.200	67.028	1,161,900
2014-11-26	82.910	83.000	82.410	82.750	66.665	1,470,000
2014-11-25	82.100	82.860	81.990	82.660	66.593	2,393,700
2014-11-24	81.580	82.230	81.510	82.100	66.141	1,767,900
2014-11-21	81.750	81.910	80.930	81.210	65.424	2,461,900
2014-11-20	80.450	81.530	80.220	81.090	65.328	2,968,100
2014-11-19	81.400	81.460	80.480	80.640	64.965	2,173,200
2014-11-18	81.500	82.030	81.250	81.290	65.489	2,596,100

← NewerPage 50 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.