Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	53.970	54.100	53.540	53.910	42.169	4,943,900
2013-03-19	54.940	54.940	53.170	53.640	41.958	6,083,000
2013-03-18	54.530	54.980	54.250	54.660	42.756	3,219,200
2013-03-15	54.660	55.260	54.370	55.190	43.170	8,652,100
2013-03-14	54.820	55.040	54.220	54.510	42.638	3,733,800
2013-03-13	54.620	55.120	54.530	54.630	42.732	3,115,700
2013-03-12	55.000	55.230	54.440	54.600	42.709	5,322,000
2013-03-11	54.260	55.020	53.840	54.980	43.006	3,983,100
2013-03-08	54.800	54.840	53.590	54.200	42.396	4,184,600
2013-03-07	54.360	54.710	54.030	54.420	42.568	4,861,300
2013-03-06	54.290	54.600	53.950	54.310	42.482	6,279,400
2013-03-05	53.610	54.850	53.430	53.950	42.200	10,804,300
2013-03-04	51.740	53.230	51.730	53.120	41.551	9,440,900
2013-03-01	50.210	51.950	50.210	51.870	40.573	11,378,200
2013-02-28	51.400	51.630	50.740	51.030	39.916	6,471,200
2013-02-27	51.340	51.730	50.920	51.590	40.354	6,580,800
2013-02-26	51.280	51.610	50.690	51.470	40.260	6,155,400
2013-02-25	52.450	52.570	50.800	50.800	39.736	6,376,800
2013-02-22	52.610	52.660	51.920	52.280	40.894	5,695,700
2013-02-21	52.140	52.420	51.830	52.210	40.839	6,306,300
2013-02-20	52.250	52.990	51.900	52.270	40.886	12,105,900
2013-02-19	53.990	54.000	52.950	53.120	41.551	9,927,100
2013-02-15	56.090	56.090	53.680	54.030	42.263	9,782,600
2013-02-14	54.960	55.620	54.740	55.590	43.483	6,629,400
2013-02-13	55.800	56.100	55.050	55.070	43.076	7,385,400
2013-02-12	56.420	56.530	55.330	55.780	43.632	8,458,900
2013-02-11	57.020	57.080	56.330	56.550	44.234	3,865,900
2013-02-08	57.380	57.560	56.890	57.270	44.797	3,733,100
2013-02-07	57.750	57.840	56.790	57.190	44.735	5,030,000
2013-02-06	56.790	57.910	56.710	57.470	44.914	4,668,200
2013-02-05	56.740	57.370	56.470	57.130	44.649	4,832,800
2013-02-04	56.110	56.680	56.010	56.390	44.070	4,016,800
2013-02-01	56.780	57.050	56.320	56.500	44.156	6,329,900
2013-01-31	56.410	56.750	56.180	56.320	44.016	4,628,900
2013-01-30	55.460	56.720	55.450	56.560	44.203	5,605,300
2013-01-29	55.670	56.010	55.130	55.620	43.469	6,769,000
2013-01-28	56.580	56.590	55.900	56.000	43.766	5,616,300
2013-01-25	56.980	57.330	56.020	56.320	44.016	6,656,200
2013-01-24	56.240	56.930	56.200	56.860	44.438	5,489,000
2013-01-23	56.320	56.760	56.080	56.240	43.953	4,814,900
2013-01-22	56.860	56.900	56.080	56.160	43.891	8,788,900
2013-01-18	56.590	57.500	56.210	56.990	44.539	27,136,300
2013-01-17	61.880	62.140	61.240	61.590	48.134	6,044,700
2013-01-16	61.410	61.780	61.060	61.750	48.259	4,057,700
2013-01-15	61.090	61.850	61.090	61.700	48.220	2,781,200
2013-01-14	62.780	62.900	60.880	61.280	47.892	4,904,700
2013-01-11	62.490	62.790	61.840	61.990	48.447	3,377,400
2013-01-10	62.730	62.870	62.130	62.870	49.135	4,569,400
2013-01-09	62.370	62.670	62.180	62.310	48.697	2,894,900
2013-01-08	62.490	62.610	61.580	62.160	48.580	3,826,700
2013-01-07	61.800	62.920	61.600	62.880	49.143	6,413,400
2013-01-04	60.780	61.960	60.630	61.960	48.424	4,273,700
2013-01-03	60.890	61.320	60.360	60.550	47.322	5,730,000
2013-01-02	59.530	61.250	59.300	61.230	47.853	6,661,100
2012-12-31	56.770	57.950	56.470	57.930	45.274	2,733,500
2012-12-28	56.930	57.400	56.730	57.100	44.625	2,073,200
2012-12-27	57.890	57.970	56.450	57.350	44.821	2,365,400
2012-12-26	58.610	58.780	57.640	57.790	45.165	1,674,500
2012-12-24	58.860	58.860	58.390	58.550	45.759	578,100
2012-12-21	58.790	59.380	58.310	58.890	46.024	4,359,300

← NewerPage 58 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.