Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	62.200	62.220	60.580	61.010	47.963	3,501,800
2013-06-13	61.430	62.490	61.160	62.350	49.016	2,414,700
2013-06-12	61.860	62.110	61.120	61.380	48.254	2,058,200
2013-06-11	61.900	62.170	61.270	61.460	48.317	2,624,200
2013-06-10	62.340	62.940	62.180	62.540	49.166	2,270,900
2013-06-07	61.310	62.390	61.250	62.330	49.001	3,684,100
2013-06-06	60.130	60.790	59.670	60.770	47.774	2,939,900
2013-06-05	61.070	61.360	59.890	60.190	47.318	3,487,200
2013-06-04	61.880	62.260	61.110	61.260	48.160	2,851,700
2013-06-03	61.180	62.000	60.810	61.910	48.671	3,295,800
2013-05-31	62.070	62.120	60.930	60.930	47.900	5,334,500
2013-05-30	61.730	62.980	61.540	62.430	49.079	5,352,900
2013-05-29	61.320	62.020	61.070	61.600	48.427	3,918,300
2013-05-28	62.000	62.540	61.740	61.810	48.592	5,252,100
2013-05-24	60.810	61.220	60.500	61.130	48.057	3,903,000
2013-05-23	60.980	61.660	60.500	61.240	48.144	3,538,700
2013-05-22	62.130	63.630	61.230	61.540	48.380	5,850,000
2013-05-21	61.860	62.410	61.590	62.110	48.828	3,339,300
2013-05-20	60.720	62.060	60.720	61.810	48.592	3,618,500
2013-05-17	59.510	60.950	59.380	60.830	47.822	4,108,000
2013-05-16	59.920	60.000	58.970	59.150	46.501	3,575,800
2013-05-15	59.590	60.280	59.330	60.110	47.256	3,206,900
2013-05-14	58.960	59.800	58.890	59.600	46.855	3,259,900
2013-05-13	59.380	59.520	58.500	58.810	46.234	2,380,700
2013-05-10	59.290	59.510	58.840	59.510	46.784	2,723,300
2013-05-09	59.690	59.690	58.840	59.150	46.501	2,567,000
2013-05-08	58.840	59.850	58.470	59.840	46.807	3,885,300
2013-05-07	59.100	59.400	58.890	59.080	46.213	3,236,200
2013-05-06	58.470	59.270	58.260	59.050	46.189	3,410,600
2013-05-03	58.700	59.640	58.400	58.520	45.775	4,101,300
2013-05-02	57.330	58.320	57.050	58.180	45.509	3,555,700
2013-05-01	57.780	57.850	57.160	57.350	44.860	2,752,100
2013-04-30	57.490	57.930	57.330	57.780	45.196	3,219,100
2013-04-29	57.300	57.570	57.200	57.510	44.985	4,659,300
2013-04-26	57.170	57.390	56.670	57.150	44.703	3,426,000
2013-04-25	57.050	57.550	56.780	57.030	44.609	4,302,900
2013-04-24	56.250	57.110	56.190	57.060	44.633	5,587,100
2013-04-23	56.030	56.580	55.490	56.340	44.070	5,034,500
2013-04-22	56.290	56.340	55.130	55.360	43.303	4,598,000
2013-04-19	54.970	56.490	54.400	56.170	43.937	13,367,200
2013-04-18	52.850	53.270	52.340	52.790	41.293	5,486,700
2013-04-17	52.830	53.120	52.450	52.760	41.269	5,379,800
2013-04-16	53.550	53.710	52.750	53.330	41.715	4,768,800
2013-04-15	54.360	54.390	53.060	53.100	41.535	5,634,700
2013-04-12	54.590	54.800	53.910	54.660	42.756	4,026,000
2013-04-11	55.770	55.820	54.790	54.820	42.881	4,461,400
2013-04-10	55.960	56.500	55.740	55.760	43.616	3,652,000
2013-04-09	55.500	56.160	55.400	55.810	43.655	4,490,700
2013-04-08	54.530	55.470	54.320	55.410	43.342	2,752,500
2013-04-05	54.360	54.840	53.820	54.710	42.795	3,679,700
2013-04-04	54.150	55.130	54.080	55.070	43.076	4,848,600
2013-04-03	54.630	54.710	53.940	54.160	42.364	4,133,600
2013-04-02	53.850	54.680	53.850	54.630	42.732	4,061,500
2013-04-01	55.060	55.060	53.440	53.680	41.989	3,320,900
2013-03-28	54.750	55.000	54.650	54.950	42.982	2,644,600
2013-03-27	54.650	55.210	54.570	54.820	42.881	2,530,900
2013-03-26	54.900	55.520	54.850	55.060	43.068	4,867,400
2013-03-25	54.400	54.710	53.900	54.590	42.701	4,540,100
2013-03-22	53.690	54.160	53.580	54.100	42.318	2,431,800
2013-03-21	53.480	54.070	53.480	53.710	42.012	3,292,700

← NewerPage 57 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.