Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.080	73.790	72.640	73.670	58.675	2,573,000
2014-03-03	72.690	72.810	71.970	72.240	57.536	2,040,100
2014-02-28	72.830	74.070	72.820	73.430	58.484	2,753,900
2014-02-27	71.360	72.730	71.220	72.620	57.839	2,609,400
2014-02-26	71.180	71.620	70.790	71.330	56.812	2,298,700
2014-02-25	71.810	71.860	70.720	71.040	56.581	3,350,700
2014-02-24	70.970	72.100	70.970	71.730	57.130	2,823,400
2014-02-21	70.840	71.540	70.580	70.970	56.525	2,969,900
2014-02-20	70.890	70.990	70.210	70.840	56.421	2,789,400
2014-02-19	72.140	72.590	70.900	70.950	56.509	2,275,300
2014-02-18	72.680	73.100	72.230	72.420	57.680	1,850,100
2014-02-14	72.200	72.540	72.080	72.400	57.664	1,587,100
2014-02-13	70.810	72.420	70.810	72.370	57.640	2,839,800
2014-02-12	71.400	72.100	71.280	71.660	57.075	2,378,700
2014-02-11	71.320	71.880	71.040	71.260	56.756	3,026,200
2014-02-10	71.400	71.970	70.910	71.370	56.844	2,091,900
2014-02-07	70.120	71.420	70.120	71.400	56.867	3,471,600
2014-02-06	68.660	69.980	68.560	69.920	55.689	2,295,900
2014-02-05	68.610	68.840	67.860	68.660	54.446	2,667,900
2014-02-04	69.120	69.660	68.360	68.720	54.494	3,110,800
2014-02-03	70.520	70.610	68.590	68.870	54.613	3,856,900
2014-01-31	69.940	70.990	69.720	70.610	55.993	3,228,800
2014-01-30	70.610	71.310	70.290	70.960	56.270	2,205,800
2014-01-29	70.080	70.920	69.780	69.870	55.406	2,906,200
2014-01-28	69.970	71.110	69.930	70.870	56.199	2,293,300
2014-01-27	70.550	70.750	69.720	69.950	55.469	3,277,800
2014-01-24	71.240	71.780	70.570	70.570	55.961	3,768,800
2014-01-23	72.360	72.360	71.060	71.540	56.730	4,323,900
2014-01-22	72.690	72.970	72.460	72.650	57.610	4,125,300
2014-01-21	72.800	73.140	72.410	72.610	57.578	6,158,300
2014-01-17	73.880	73.910	72.290	72.390	57.404	10,411,300
2014-01-16	77.100	77.230	76.310	76.440	60.616	3,130,300
2014-01-15	77.250	77.520	76.810	77.030	61.083	3,054,300
2014-01-14	77.280	77.720	76.820	77.360	61.345	2,530,900
2014-01-13	77.620	77.910	76.140	76.370	60.560	2,639,600
2014-01-10	77.980	78.240	77.400	78.020	61.869	2,324,500
2014-01-09	78.060	78.340	77.740	77.850	61.734	3,648,000
2014-01-08	77.220	77.920	77.180	77.850	61.734	3,035,100
2014-01-07	78.310	78.490	77.130	77.280	61.282	5,041,100
2014-01-06	77.550	78.070	76.570	76.590	60.735	3,489,200
2014-01-03	77.240	77.600	76.910	77.340	61.329	1,940,000
2014-01-02	76.610	77.730	76.600	77.250	61.258	3,070,300
2013-12-31	76.000	76.710	75.850	76.610	60.750	1,935,400
2013-12-30	75.970	76.160	75.540	75.820	60.124	1,429,300
2013-12-27	75.870	75.960	75.510	75.780	60.092	693,500
2013-12-26	75.620	76.000	75.400	75.880	60.172	1,615,100
2013-12-24	75.070	75.470	74.970	75.380	59.775	666,700
2013-12-23	74.950	75.330	74.500	75.010	59.482	1,908,700
2013-12-20	73.940	74.810	73.610	74.730	59.260	4,705,200
2013-12-19	73.360	73.780	72.770	73.640	58.395	2,984,300
2013-12-18	71.880	73.510	71.220	73.450	58.245	3,311,900
2013-12-17	72.720	72.950	71.470	71.790	56.928	2,010,800
2013-12-16	71.760	72.510	71.550	72.180	57.237	2,232,700
2013-12-13	71.690	71.810	71.090	71.470	56.674	1,837,800
2013-12-12	71.690	71.890	71.020	71.480	56.682	2,558,500
2013-12-11	73.000	73.220	71.690	71.860	56.984	3,254,600
2013-12-10	72.710	73.220	72.360	72.820	57.745	1,858,000
2013-12-09	73.020	73.330	72.800	73.000	57.888	2,612,400
2013-12-06	72.770	73.190	72.330	72.600	57.571	4,134,500
2013-12-05	72.250	72.420	71.600	71.940	57.047	3,508,500

← NewerPage 54 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.