Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	58.680	59.170	58.290	59.150	46.227	6,657,400
2012-12-19	59.850	59.900	58.710	58.720	45.891	3,513,900
2012-12-18	58.240	59.940	58.240	59.860	46.782	5,200,100
2012-12-17	57.090	58.270	57.050	58.010	45.336	3,700,000
2012-12-14	57.820	57.930	56.670	56.830	44.414	3,363,600
2012-12-13	58.400	58.530	57.730	58.000	45.329	3,087,700
2012-12-12	58.390	58.910	57.820	58.420	45.657	3,744,900
2012-12-11	57.660	58.700	57.610	58.260	45.532	4,002,200
2012-12-10	56.910	57.800	56.780	57.500	44.938	2,931,400
2012-12-07	57.640	57.980	56.820	57.070	44.602	3,205,800
2012-12-06	57.930	57.930	56.330	57.270	44.758	2,946,000
2012-12-05	57.240	57.790	56.450	57.050	44.586	3,125,600
2012-12-04	57.370	57.400	56.630	57.020	44.563	2,391,400
2012-12-03	57.840	58.110	57.270	57.330	44.805	2,889,600
2012-11-30	58.100	58.350	57.430	57.600	45.016	3,338,700
2012-11-29	58.470	58.550	57.640	58.260	45.532	2,341,200
2012-11-28	57.220	58.140	56.970	58.080	45.391	2,422,800
2012-11-27	57.910	58.160	57.200	57.610	45.024	3,778,500
2012-11-26	58.470	58.820	58.300	58.670	45.852	2,210,400
2012-11-23	58.660	58.970	58.500	58.970	46.087	882,800
2012-11-21	58.750	58.820	57.990	58.310	45.571	1,434,700
2012-11-20	58.050	58.690	57.700	58.480	45.704	2,975,500
2012-11-19	56.250	58.140	56.130	58.140	45.438	4,620,200
2012-11-16	54.810	56.100	54.810	55.700	43.531	5,202,800
2012-11-15	55.690	55.800	54.450	54.770	42.804	7,143,400
2012-11-14	57.520	57.610	55.980	56.140	43.875	3,208,600
2012-11-13	57.510	58.090	57.030	57.310	44.789	2,871,300
2012-11-12	58.470	58.490	57.530	57.820	45.188	2,252,300
2012-11-09	58.040	59.050	57.810	58.370	45.618	2,984,700
2012-11-08	59.410	59.840	57.550	58.290	45.555	6,017,600
2012-11-07	60.370	60.370	58.900	59.420	46.438	4,927,900
2012-11-06	60.730	61.450	60.570	61.070	47.689	2,885,000
2012-11-05	61.180	61.390	60.300	60.680	47.384	2,567,400
2012-11-02	61.500	61.830	61.080	61.400	47.947	4,685,100
2012-11-01	60.350	61.410	60.150	61.400	47.947	4,408,800
2012-10-31	60.330	60.330	59.480	60.170	46.986	3,082,500
2012-10-26	59.160	60.340	59.120	60.000	46.853	2,968,700
2012-10-25	60.290	60.470	59.700	59.970	46.830	3,048,100
2012-10-24	60.200	60.390	59.570	59.670	46.596	3,622,800
2012-10-23	59.350	60.330	59.040	60.020	46.869	5,923,500
2012-10-22	61.140	61.330	59.810	60.000	46.853	6,039,400
2012-10-19	59.100	60.890	58.920	60.750	47.439	11,775,500
2012-10-18	57.780	57.870	57.130	57.300	44.745	5,300,600
2012-10-17	58.450	58.540	57.620	58.030	45.315	3,480,700
2012-10-16	58.030	58.500	57.640	58.010	45.299	3,572,000
2012-10-15	56.760	57.900	56.750	57.600	44.979	7,499,500
2012-10-12	58.700	59.110	57.760	58.210	45.456	4,418,800
2012-10-11	58.800	59.190	58.280	58.890	45.987	2,689,300
2012-10-10	58.780	58.780	58.060	58.230	45.471	2,567,500
2012-10-09	58.890	59.150	58.360	58.660	45.807	2,837,900
2012-10-08	58.770	59.100	58.500	59.050	46.111	1,959,600
2012-10-05	60.050	60.050	58.740	59.000	46.072	3,266,600
2012-10-04	58.990	59.640	58.680	59.530	46.486	4,218,600
2012-10-03	58.390	58.730	57.890	58.630	45.784	2,971,500
2012-10-02	58.260	58.500	57.800	58.310	45.534	3,165,000
2012-10-01	57.490	58.730	57.490	58.060	45.338	3,947,700
2012-09-28	56.630	57.210	56.180	57.010	44.518	4,945,800
2012-09-27	55.770	57.100	55.730	56.960	44.479	5,858,800
2012-09-26	55.930	55.960	55.140	55.280	43.168	3,984,600
2012-09-25	57.560	57.810	55.870	55.900	43.652	6,048,500

← NewerPage 59 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.