Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	56.820	58.040	56.620	57.350	44.784	3,948,800
2012-09-21	58.530	58.540	57.230	57.260	44.714	5,362,300
2012-09-20	57.730	58.180	57.550	58.050	45.331	3,530,900
2012-09-19	57.840	58.170	57.620	57.970	45.268	4,433,100
2012-09-18	58.510	58.510	57.500	57.880	45.198	3,824,400
2012-09-17	59.180	59.290	58.610	58.760	45.885	4,088,900
2012-09-14	58.890	59.740	58.710	59.370	46.361	5,748,700
2012-09-13	57.810	59.390	57.320	58.980	46.057	5,245,800
2012-09-12	56.770	58.100	56.770	57.920	45.229	7,650,500
2012-09-11	56.970	56.970	56.000	56.470	44.097	7,757,100
2012-09-10	57.550	57.960	56.960	57.040	44.542	4,441,800
2012-09-07	57.300	57.590	56.470	57.410	44.831	4,794,800
2012-09-06	56.750	57.300	56.430	57.160	44.636	10,024,400
2012-09-05	55.810	56.200	55.400	56.170	43.863	35,629,000
2012-09-04	56.500	56.830	56.140	56.490	44.112	2,768,300
2012-08-31	56.360	56.980	55.990	56.530	44.144	3,856,700
2012-08-30	56.130	56.330	55.620	56.020	43.745	2,480,400
2012-08-29	56.790	56.930	56.330	56.470	44.097	2,263,600
2012-08-28	56.510	56.980	56.200	56.670	44.253	2,036,200
2012-08-27	56.920	57.060	56.320	56.830	44.378	2,071,100
2012-08-24	55.490	57.070	55.490	56.870	44.409	4,428,700
2012-08-23	55.770	56.100	55.480	55.630	43.441	2,499,800
2012-08-22	56.260	56.570	55.680	55.880	43.636	3,104,000
2012-08-21	56.560	57.420	56.330	56.470	44.097	3,558,400
2012-08-20	56.480	56.880	56.200	56.490	44.112	2,442,400
2012-08-17	56.580	56.830	55.970	56.790	44.347	2,507,400
2012-08-16	55.140	56.600	55.090	56.230	43.909	3,796,300
2012-08-15	55.130	55.340	54.790	55.040	42.980	2,924,600
2012-08-14	55.900	56.190	54.960	55.130	43.050	3,148,500
2012-08-13	56.250	56.280	55.390	55.590	43.410	2,598,500
2012-08-10	56.230	56.410	55.500	56.100	43.808	3,220,700
2012-08-09	56.490	56.720	55.930	56.550	44.159	2,439,900
2012-08-08	56.140	56.650	55.690	56.560	44.167	3,498,700
2012-08-07	56.900	57.400	56.450	56.580	44.144	3,592,900
2012-08-06	57.640	57.780	56.650	56.690	44.229	2,808,800
2012-08-03	56.130	57.940	56.090	57.580	44.924	4,622,000
2012-08-02	54.930	55.590	54.180	55.170	43.044	3,686,900
2012-08-01	56.710	56.820	55.590	55.640	43.410	3,025,400
2012-07-31	56.840	56.850	55.980	56.490	44.073	2,419,800
2012-07-30	57.500	57.560	56.570	56.900	44.393	2,618,100
2012-07-27	56.810	57.980	56.200	57.600	44.939	3,368,300
2012-07-26	55.770	56.500	55.470	56.360	43.972	3,540,300
2012-07-25	55.330	55.710	54.400	54.870	42.810	3,534,700
2012-07-24	55.370	55.950	54.560	55.000	42.911	3,576,900
2012-07-23	54.890	55.540	54.160	55.300	43.145	3,546,900
2012-07-20	56.130	56.710	55.430	55.880	43.598	4,140,700
2012-07-19	55.700	58.690	55.610	56.370	43.980	11,291,500
2012-07-18	55.620	55.710	54.420	54.890	42.825	4,196,800
2012-07-17	55.650	55.990	54.650	55.830	43.559	2,692,700
2012-07-16	54.040	55.800	54.040	55.090	42.981	4,669,100
2012-07-13	53.470	54.580	53.290	54.420	42.458	2,323,100
2012-07-12	53.530	53.690	52.880	53.360	41.631	2,489,200
2012-07-11	53.600	54.380	53.230	54.040	42.162	3,051,100
2012-07-10	53.800	54.840	53.310	53.550	41.780	2,101,000
2012-07-09	53.890	54.280	53.460	54.230	42.310	1,683,800
2012-07-06	53.860	54.170	53.710	54.020	42.146	1,874,100
2012-07-05	54.740	54.980	54.080	54.530	42.544	1,870,600
2012-07-03	54.590	55.340	54.540	55.100	42.989	1,309,500
2012-07-02	54.870	54.900	53.820	54.750	42.716	2,516,100
2012-06-29	54.790	54.910	54.000	54.660	42.646	3,741,000

← NewerPage 60 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.