Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	81.730	81.730	80.370	81.140	65.368	2,931,000
2014-11-14	81.410	81.960	81.410	81.760	65.868	2,458,300
2014-11-13	82.010	82.330	81.200	81.600	65.739	2,632,200
2014-11-12	81.950	82.010	81.260	81.570	65.714	2,408,300
2014-11-11	82.230	83.210	81.830	82.180	66.206	3,543,900
2014-11-10	82.600	83.300	82.540	83.240	67.060	2,207,100
2014-11-07	82.220	83.140	82.000	82.600	66.544	2,065,100
2014-11-06	81.600	82.310	81.240	82.080	66.125	2,413,200
2014-11-05	82.690	82.790	81.320	81.600	65.497	3,954,700
2014-11-04	82.770	82.840	81.840	82.470	66.195	2,199,400
2014-11-03	83.000	83.320	82.510	82.670	66.356	2,061,000
2014-10-31	82.870	83.070	82.430	82.770	66.436	2,666,600
2014-10-30	81.400	82.360	81.210	81.730	65.601	2,227,400
2014-10-29	80.830	81.800	80.580	81.290	65.248	2,509,500
2014-10-28	79.610	80.800	79.550	80.690	64.767	2,251,700
2014-10-27	79.250	79.680	78.860	79.040	63.442	2,675,700
2014-10-24	78.650	79.350	78.440	79.270	63.627	2,289,700
2014-10-23	78.680	78.920	78.210	78.390	62.920	2,306,300
2014-10-22	78.510	78.770	77.800	77.850	62.487	3,531,500
2014-10-21	77.290	78.740	76.690	78.700	63.169	4,667,400
2014-10-20	76.230	76.730	76.000	76.500	61.403	4,578,800
2014-10-17	75.990	76.770	75.080	76.430	61.347	9,753,000
2014-10-16	77.850	79.460	77.260	78.530	63.033	5,980,200
2014-10-15	79.050	80.190	77.830	79.210	63.579	7,118,000
2014-10-14	79.610	80.480	79.540	80.030	64.237	2,889,600
2014-10-13	80.230	80.810	79.410	79.480	63.795	2,987,200
2014-10-10	81.440	82.140	80.340	80.360	64.502	2,738,900
2014-10-09	82.610	83.100	81.330	81.440	65.369	2,954,700
2014-10-08	81.110	82.940	80.710	82.760	66.428	3,370,700
2014-10-07	81.540	81.810	80.820	80.820	64.871	3,123,900
2014-10-06	82.810	82.990	81.820	82.220	65.995	1,952,600
2014-10-03	82.080	82.660	82.030	82.280	66.043	3,397,200
2014-10-02	80.680	81.500	80.140	81.130	65.120	2,721,800
2014-10-01	81.750	81.910	80.570	80.610	64.702	3,336,100
2014-09-30	81.940	82.400	81.560	81.620	65.513	3,460,900
2014-09-29	80.790	82.030	80.750	81.830	65.682	3,133,600
2014-09-26	81.050	81.810	80.880	81.610	65.505	2,292,000
2014-09-25	82.270	82.510	81.010	81.010	65.023	3,232,300
2014-09-24	82.210	82.520	81.660	82.420	66.155	2,158,900
2014-09-23	82.810	83.200	82.040	82.050	65.858	2,805,900
2014-09-22	83.930	84.350	83.250	83.290	66.853	2,112,500
2014-09-19	84.420	84.660	83.890	84.070	67.480	4,328,500
2014-09-18	83.160	83.990	82.970	83.670	67.158	4,199,200
2014-09-17	82.480	83.270	82.130	82.880	66.524	4,075,000
2014-09-16	81.550	82.490	81.250	82.180	65.963	2,891,500
2014-09-15	81.120	81.780	80.920	81.500	65.417	3,621,100
2014-09-12	81.120	81.220	80.660	80.940	64.967	2,949,600
2014-09-11	81.040	81.340	80.930	81.230	65.200	2,129,800
2014-09-10	81.610	82.230	81.200	81.230	65.200	3,078,700
2014-09-09	81.990	82.060	81.480	81.520	65.433	1,945,700
2014-09-08	82.420	82.780	81.850	82.080	65.882	1,906,600
2014-09-05	82.500	82.850	82.140	82.690	66.372	1,620,600
2014-09-04	82.680	83.100	82.180	82.500	66.219	1,892,600
2014-09-03	82.810	82.930	82.440	82.530	66.243	2,207,400
2014-09-02	82.340	82.690	81.870	82.580	66.284	2,808,900
2014-08-29	82.050	82.420	81.790	82.060	65.866	1,897,900
2014-08-28	81.500	81.790	81.210	81.590	65.489	1,200,600
2014-08-27	81.990	82.020	81.690	81.960	65.786	1,556,800
2014-08-26	82.130	82.250	81.740	81.800	65.658	1,458,000
2014-08-25	81.870	82.660	81.820	82.060	65.866	2,188,200

← NewerPage 51 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.