Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	78.590	78.900	78.170	78.720	62.945	2,464,100
2014-05-28	77.980	78.880	77.930	78.550	62.809	2,939,400
2014-05-27	77.190	78.200	77.160	77.750	62.169	2,028,500
2014-05-23	76.430	77.280	76.430	77.190	61.721	1,702,000
2014-05-22	76.500	77.080	76.500	76.650	61.289	1,936,300
2014-05-21	75.800	76.790	75.700	76.670	61.305	1,830,300
2014-05-20	76.090	76.250	75.330	75.480	60.354	1,928,600
2014-05-19	75.700	76.160	75.600	76.100	60.850	2,264,100
2014-05-16	76.210	76.280	75.170	75.770	60.586	3,325,100
2014-05-15	75.990	76.430	75.350	76.420	61.106	3,354,500
2014-05-14	77.280	77.540	76.060	76.170	60.906	2,620,700
2014-05-13	77.760	77.970	77.180	77.510	61.977	2,476,800
2014-05-12	76.880	77.780	76.880	77.730	62.153	2,566,500
2014-05-09	76.210	76.650	76.020	76.430	61.114	2,750,600
2014-05-08	76.010	76.900	75.870	76.170	60.906	3,275,200
2014-05-07	75.170	76.490	75.170	76.420	60.866	2,835,900
2014-05-06	75.330	75.820	74.760	74.980	59.719	3,497,800
2014-05-05	75.800	75.860	75.200	75.810	60.380	3,188,900
2014-05-02	74.760	75.980	74.450	75.820	60.388	5,635,000
2014-05-01	73.900	74.540	73.390	74.530	59.360	4,774,400
2014-04-30	73.520	74.020	73.230	73.900	58.859	4,251,700
2014-04-29	73.440	73.660	73.210	73.510	58.548	4,016,100
2014-04-28	73.810	74.080	72.630	72.950	58.102	6,126,400
2014-04-25	74.540	74.740	73.200	73.340	58.413	3,946,900
2014-04-24	75.310	75.410	74.550	74.740	59.528	2,729,400
2014-04-23	75.060	75.420	74.780	74.920	59.671	3,376,400
2014-04-22	75.070	75.740	74.840	75.110	59.822	4,021,800
2014-04-21	75.460	75.940	74.930	75.050	59.775	4,336,400
2014-04-17	75.590	75.890	74.720	74.890	59.647	4,794,000
2014-04-16	75.270	75.550	74.630	75.160	59.862	3,643,600
2014-04-15	74.390	75.330	73.560	74.520	59.352	3,107,700
2014-04-14	74.870	74.940	73.210	74.060	58.986	2,979,800
2014-04-11	73.400	74.830	73.060	74.040	58.970	2,741,300
2014-04-10	76.400	76.510	74.070	74.070	58.994	4,814,300
2014-04-09	75.840	76.440	75.220	76.340	60.802	3,582,300
2014-04-08	75.490	76.100	74.990	75.680	60.276	3,051,300
2014-04-07	76.520	76.540	75.040	75.550	60.173	3,864,000
2014-04-04	77.760	77.910	76.540	76.700	61.089	3,008,700
2014-04-03	77.280	77.680	77.000	77.470	61.702	2,392,200
2014-04-02	76.860	77.370	76.550	77.150	61.447	2,521,100
2014-04-01	77.330	77.450	76.560	76.780	61.152	2,171,700
2014-03-31	76.700	77.550	76.590	77.160	61.455	2,549,700
2014-03-28	76.020	76.610	75.660	76.090	60.603	2,024,000
2014-03-27	75.580	76.400	75.070	75.880	60.436	3,924,500
2014-03-26	75.640	76.090	74.920	74.960	59.703	2,836,400
2014-03-25	75.510	75.970	75.100	75.320	59.990	2,884,100
2014-03-24	75.510	75.860	74.880	75.200	59.894	2,245,600
2014-03-21	75.140	76.930	74.690	75.400	60.053	6,870,100
2014-03-20	72.880	74.350	72.830	74.280	59.161	2,724,800
2014-03-19	73.640	74.250	72.830	73.110	58.229	2,864,800
2014-03-18	73.970	74.030	73.340	73.550	58.580	1,796,900
2014-03-17	73.910	73.950	72.840	73.830	58.803	1,911,100
2014-03-14	72.530	73.310	72.060	72.190	57.497	2,321,200
2014-03-13	74.640	74.770	72.540	72.730	57.927	2,876,700
2014-03-12	73.870	74.360	73.740	74.190	59.090	1,936,400
2014-03-11	75.520	75.520	74.160	74.360	59.225	2,075,200
2014-03-10	74.760	75.290	74.480	75.150	59.854	1,939,100
2014-03-07	75.330	75.860	74.730	75.010	59.743	2,487,000
2014-03-06	74.510	75.230	74.260	75.030	59.759	2,879,600
2014-03-05	73.650	74.600	73.310	74.360	59.225	2,438,900

← NewerPage 53 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.