Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	67.000	68.020	66.810	67.850	53.573	2,572,900
2013-09-09	65.490	66.480	65.340	66.460	52.476	1,883,500
2013-09-06	65.640	65.730	64.340	65.380	51.623	1,699,700
2013-09-05	65.000	65.980	64.920	65.580	51.781	1,815,000
2013-09-04	64.340	65.200	64.210	65.030	51.347	1,782,400
2013-09-03	65.310	65.600	63.990	64.400	50.849	1,834,000
2013-08-30	64.460	64.700	64.240	64.550	50.968	2,026,100
2013-08-29	63.910	64.840	63.690	64.380	50.833	1,685,500
2013-08-28	64.350	64.570	63.650	64.040	50.565	3,039,300
2013-08-27	65.390	65.630	64.150	64.310	50.778	2,850,300
2013-08-26	66.580	66.810	66.000	66.000	52.112	1,352,500
2013-08-23	67.060	67.060	66.100	66.670	52.641	1,145,800
2013-08-22	66.580	67.030	66.190	66.680	52.649	1,462,700
2013-08-21	66.380	66.820	65.850	66.160	52.239	1,853,200
2013-08-20	65.960	67.040	65.670	66.590	52.578	1,981,500
2013-08-19	66.870	67.220	65.890	65.910	52.041	2,155,300
2013-08-16	66.890	67.690	66.840	67.160	53.028	2,403,800
2013-08-15	68.080	68.250	66.820	67.010	52.910	2,639,900
2013-08-14	68.450	68.760	68.340	68.360	53.976	1,487,900
2013-08-13	68.380	68.880	67.910	68.560	54.134	1,386,300
2013-08-12	68.000	68.500	67.740	68.420	54.023	1,890,200
2013-08-09	68.410	68.830	68.170	68.230	53.873	2,402,000
2013-08-08	68.480	68.810	68.170	68.420	54.023	2,734,200
2013-08-07	69.030	69.030	67.870	67.930	53.636	3,996,100
2013-08-06	69.440	69.530	68.840	69.290	54.710	2,698,100
2013-08-05	69.370	69.640	69.130	69.500	54.876	1,998,300
2013-08-02	69.460	69.720	69.350	69.590	54.947	2,535,200
2013-08-01	69.480	69.790	68.880	69.700	55.034	3,170,400
2013-07-31	69.130	69.520	68.500	69.020	54.260	5,287,900
2013-07-30	68.970	69.220	68.260	69.170	54.378	3,325,100
2013-07-29	68.420	68.540	68.180	68.450	53.812	1,942,100
2013-07-26	68.500	68.780	67.860	68.760	54.056	2,549,300
2013-07-25	68.060	68.760	67.250	68.720	54.024	3,715,200
2013-07-24	69.140	69.490	68.670	68.720	54.024	2,191,000
2013-07-23	69.240	69.380	68.740	69.010	54.252	2,417,700
2013-07-22	69.270	69.400	68.800	69.190	54.394	3,198,300
2013-07-19	69.060	70.000	68.220	69.140	54.354	5,275,800
2013-07-18	66.900	67.520	66.420	67.050	52.711	3,839,800
2013-07-17	66.770	67.060	65.970	66.900	52.593	3,077,500
2013-07-16	66.760	67.080	65.940	66.680	52.421	1,973,900
2013-07-15	67.630	67.700	66.170	66.850	52.554	2,027,500
2013-07-12	65.990	66.960	65.820	66.810	52.523	2,192,500
2013-07-11	65.710	65.930	65.100	65.810	51.737	2,801,100
2013-07-10	65.530	65.530	64.600	64.910	51.029	3,139,700
2013-07-09	65.930	66.140	65.380	65.530	51.516	2,890,200
2013-07-08	66.070	66.330	65.280	65.540	51.524	3,291,200
2013-07-05	64.530	65.660	64.290	65.660	51.619	2,449,100
2013-07-03	63.820	64.140	63.330	63.920	50.251	1,510,700
2013-07-02	63.640	64.720	63.590	64.240	50.502	4,959,500
2013-07-01	63.170	63.990	63.090	63.590	49.991	2,924,300
2013-06-28	62.410	63.120	61.770	62.810	49.378	3,694,400
2013-06-27	62.000	63.000	61.840	62.690	49.284	2,650,400
2013-06-26	61.600	61.880	61.150	61.570	48.403	2,749,400
2013-06-25	60.510	61.420	60.420	61.110	48.042	2,926,000
2013-06-24	60.930	61.000	59.810	59.970	47.145	3,147,200
2013-06-21	62.090	62.160	60.710	61.360	48.238	4,593,700
2013-06-20	61.720	62.500	61.390	61.620	48.443	5,222,200
2013-06-19	62.250	62.390	61.620	61.810	48.592	3,641,500
2013-06-18	61.930	62.280	61.790	62.100	48.820	3,661,900
2013-06-17	61.420	62.040	60.870	62.000	48.741	3,936,700

← NewerPage 56 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.