Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.280	72.640	71.150	72.350	57.372	3,459,500
2013-12-03	71.920	72.150	71.350	71.630	56.801	4,238,700
2013-12-02	72.650	73.000	71.860	72.100	57.174	3,869,000
2013-11-29	71.690	72.180	71.320	71.630	56.801	1,699,700
2013-11-27	71.090	71.600	70.840	71.510	56.706	1,967,300
2013-11-26	70.540	71.120	70.390	70.810	56.151	2,322,700
2013-11-25	69.730	70.780	69.600	70.410	55.834	2,474,500
2013-11-22	69.960	69.960	69.040	69.610	55.200	3,018,400
2013-11-21	69.250	69.850	69.060	69.630	55.215	2,755,000
2013-11-20	69.890	69.910	68.740	68.800	54.557	2,884,700
2013-11-19	69.420	69.590	69.020	69.250	54.914	2,335,700
2013-11-18	70.440	70.580	69.320	69.420	55.049	3,286,800
2013-11-15	70.400	70.930	70.240	70.370	55.802	2,738,800
2013-11-14	70.130	70.880	70.110	70.690	56.056	2,641,000
2013-11-13	69.280	70.070	68.800	70.060	55.556	3,378,900
2013-11-12	69.660	69.880	69.320	69.510	55.120	2,515,300
2013-11-11	69.630	69.950	69.460	69.680	55.255	2,086,100
2013-11-08	68.900	70.000	68.850	69.590	55.184	3,932,300
2013-11-07	69.590	69.900	68.820	68.850	54.597	2,946,500
2013-11-06	70.480	70.480	68.920	69.290	54.946	3,264,700
2013-11-05	69.500	70.150	69.120	69.960	55.239	2,748,500
2013-11-04	69.520	69.690	69.160	69.610	54.963	2,578,600
2013-11-01	68.790	69.450	68.630	69.390	54.789	2,470,600
2013-10-31	69.580	69.670	68.670	68.670	54.221	4,563,300
2013-10-30	70.820	71.000	69.680	69.800	55.113	3,201,700
2013-10-29	70.870	71.380	70.840	70.930	56.005	2,659,100
2013-10-28	70.370	71.130	70.020	70.770	55.879	2,322,300
2013-10-25	70.590	70.820	70.070	70.380	55.571	3,311,200
2013-10-24	70.820	70.850	70.120	70.650	55.784	3,095,400
2013-10-23	70.860	70.860	70.150	70.540	55.697	3,294,000
2013-10-22	71.450	71.620	70.520	71.000	56.060	4,767,400
2013-10-21	71.800	71.950	71.160	71.270	56.274	3,603,300
2013-10-18	72.800	72.990	70.950	71.600	56.534	6,241,700
2013-10-17	72.100	72.540	71.630	72.150	56.968	4,603,700
2013-10-16	71.890	72.650	71.830	72.250	57.047	3,925,300
2013-10-15	71.930	72.170	71.290	71.590	56.526	4,403,000
2013-10-14	71.620	72.350	71.080	72.100	56.929	3,674,400
2013-10-11	70.750	71.940	70.620	71.910	56.779	2,294,900
2013-10-10	69.100	70.910	69.080	70.760	55.871	3,158,600
2013-10-09	67.900	68.380	67.360	68.100	53.771	2,626,300
2013-10-08	68.880	69.140	67.600	67.830	53.557	3,565,700
2013-10-07	69.630	69.650	68.820	68.880	54.386	2,587,000
2013-10-04	68.880	70.490	68.730	70.320	55.523	3,046,400
2013-10-03	69.160	69.700	68.380	68.780	54.307	2,289,200
2013-10-02	69.440	69.550	68.880	69.550	54.915	2,480,500
2013-10-01	69.040	70.000	68.950	69.790	55.105	2,768,700
2013-09-30	68.480	69.050	68.070	68.740	54.276	2,940,500
2013-09-27	68.740	69.110	68.600	68.920	54.418	2,162,800
2013-09-26	69.070	69.840	68.880	69.120	54.576	1,821,800
2013-09-25	68.720	69.700	68.370	69.190	54.631	3,168,000
2013-09-24	68.340	69.380	67.850	68.490	54.078	3,254,500
2013-09-23	68.750	68.840	67.970	68.450	54.047	2,590,800
2013-09-20	69.090	69.560	68.950	69.100	54.560	3,306,600
2013-09-19	69.550	69.760	68.850	69.040	54.513	1,911,700
2013-09-18	68.960	69.650	68.690	69.280	54.702	2,644,900
2013-09-17	67.910	69.240	67.840	69.120	54.576	3,308,800
2013-09-16	68.190	68.700	67.470	67.650	53.415	3,057,500
2013-09-13	67.960	68.180	67.320	67.490	53.289	1,950,400
2013-09-12	67.570	68.190	67.550	67.950	53.652	2,912,000
2013-09-11	67.890	68.100	67.330	67.620	53.392	2,218,400

← NewerPage 55 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.