Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	81.650	82.000	81.200	81.300	65.256	1,458,800
2014-08-21	81.210	81.820	80.970	81.690	65.569	2,863,900
2014-08-20	80.450	81.020	80.260	80.920	64.951	2,159,600
2014-08-19	80.630	80.680	80.420	80.480	64.598	1,687,500
2014-08-18	79.870	80.420	79.770	80.420	64.550	3,003,500
2014-08-15	80.170	80.240	78.740	79.300	63.651	2,364,900
2014-08-14	79.910	80.150	79.630	79.790	64.044	1,611,100
2014-08-13	79.640	79.960	79.390	79.880	64.116	2,594,000
2014-08-12	78.390	79.420	78.390	79.340	63.683	2,927,200
2014-08-11	79.030	79.340	78.590	78.710	63.177	1,745,100
2014-08-08	78.120	78.900	77.700	78.880	63.314	2,279,600
2014-08-07	78.850	78.920	77.880	78.040	62.640	2,346,400
2014-08-06	78.380	79.080	78.250	78.760	62.977	2,820,900
2014-08-05	79.710	79.920	78.650	78.790	63.001	3,695,200
2014-08-04	79.800	80.220	79.400	80.220	64.144	5,056,900
2014-08-01	79.040	80.020	78.870	79.490	63.560	4,016,700
2014-07-31	81.110	81.180	79.540	79.540	63.600	3,243,200
2014-07-30	81.480	81.800	81.020	81.560	65.216	2,806,300
2014-07-29	81.530	81.910	81.180	81.190	64.920	2,139,100
2014-07-28	83.110	83.520	81.160	81.530	65.192	2,386,600
2014-07-25	82.110	82.520	81.570	81.650	65.287	2,929,600
2014-07-24	82.540	82.610	82.170	82.400	65.887	3,620,000
2014-07-23	82.330	82.390	81.950	81.990	65.559	2,851,400
2014-07-22	81.910	82.390	81.890	82.120	65.663	3,966,300
2014-07-21	82.320	82.420	81.780	81.920	65.503	3,595,400
2014-07-18	83.680	83.900	82.060	82.290	65.799	6,368,300
2014-07-17	84.070	84.280	82.410	82.490	65.959	4,083,900
2014-07-16	85.050	85.160	84.060	84.380	67.470	3,356,700
2014-07-15	84.390	85.390	84.340	84.900	67.886	3,029,200
2014-07-14	84.640	84.900	83.890	84.010	67.175	2,608,500
2014-07-11	83.770	84.080	83.320	83.960	67.135	1,934,500
2014-07-10	83.040	84.080	82.990	83.690	66.919	2,401,700
2014-07-09	84.150	84.950	83.680	84.390	67.478	2,773,000
2014-07-08	83.290	83.610	82.890	83.230	66.551	2,640,700
2014-07-07	84.310	84.600	83.290	83.570	66.823	2,501,800
2014-07-03	84.200	84.980	83.910	84.950	67.926	2,811,500
2014-07-02	83.290	83.680	83.150	83.600	66.847	2,830,400
2014-07-01	83.120	83.530	82.880	83.020	66.383	3,252,600
2014-06-30	83.000	83.080	82.480	82.600	66.047	2,349,100
2014-06-27	81.060	83.190	81.060	83.010	66.375	2,723,100
2014-06-26	82.250	82.520	81.540	82.490	65.959	1,977,300
2014-06-25	82.140	82.590	81.940	82.330	65.831	2,554,600
2014-06-24	83.350	83.720	82.420	82.450	65.927	3,538,400
2014-06-23	83.180	83.570	82.750	83.490	66.759	3,117,500
2014-06-20	82.400	83.890	82.380	83.430	66.711	6,220,000
2014-06-19	81.970	82.220	81.340	82.000	65.567	3,867,100
2014-06-18	80.820	81.740	80.200	81.650	65.287	5,820,200
2014-06-17	80.820	81.550	80.770	80.900	64.688	5,594,400
2014-06-16	80.380	81.400	80.150	81.040	64.800	3,273,000
2014-06-13	80.910	81.040	80.130	80.470	64.344	3,259,900
2014-06-12	80.610	81.260	80.610	80.930	64.712	2,920,700
2014-06-11	81.570	81.570	80.300	80.830	64.632	3,373,700
2014-06-10	81.810	81.960	81.480	81.710	65.335	2,537,600
2014-06-09	81.000	82.320	80.960	81.990	65.559	3,341,000
2014-06-06	79.910	80.970	79.780	80.800	64.608	2,650,900
2014-06-05	78.900	79.970	78.810	79.820	63.824	2,088,300
2014-06-04	78.690	79.280	78.600	79.180	63.312	2,094,400
2014-06-03	78.470	79.070	78.110	78.780	62.993	2,410,700
2014-06-02	78.920	79.030	78.200	78.630	62.873	2,454,500
2014-05-30	78.650	79.240	78.610	78.890	63.081	2,424,900

← NewerPage 52 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.