Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	52.620	53.500	52.270	53.460	41.709	2,883,700
2012-06-27	53.160	53.410	52.560	53.170	41.483	3,162,900
2012-06-26	52.300	53.450	52.160	53.140	41.460	3,399,300
2012-06-25	51.740	52.650	51.640	52.190	40.719	3,150,100
2012-06-22	53.430	53.610	52.750	52.930	41.296	7,725,500
2012-06-21	54.850	54.930	52.930	53.030	41.374	4,282,100
2012-06-20	55.160	55.400	54.040	54.430	42.466	4,547,000
2012-06-19	54.420	55.290	54.390	55.050	42.950	4,147,000
2012-06-18	53.600	54.350	53.330	54.110	42.217	3,457,200
2012-06-15	53.520	54.010	53.090	53.810	41.983	9,432,200
2012-06-14	52.320	53.360	51.960	53.010	41.358	4,395,100
2012-06-13	52.740	53.060	51.750	52.070	40.625	5,487,800
2012-06-12	52.170	53.330	51.460	53.080	41.413	4,605,700
2012-06-11	53.250	53.310	51.730	51.780	40.399	4,417,900
2012-06-08	50.840	52.610	50.770	52.590	41.031	4,203,100
2012-06-07	51.480	51.950	50.820	51.170	39.923	5,182,400
2012-06-06	50.820	51.200	50.360	50.610	39.486	5,408,900
2012-06-05	48.600	50.340	48.540	50.270	39.221	5,720,100
2012-06-04	48.530	49.260	47.990	48.680	37.980	5,048,300
2012-06-01	50.130	50.190	48.030	48.400	37.762	7,070,100
2012-05-31	50.920	51.810	50.150	51.370	40.079	3,733,200
2012-05-30	51.430	51.430	50.450	50.980	39.775	3,987,900
2012-05-29	51.450	52.000	50.920	51.880	40.477	2,918,000
2012-05-25	51.490	51.920	50.960	51.130	39.892	2,822,300
2012-05-24	50.980	51.720	50.720	51.720	40.352	4,834,200
2012-05-23	49.680	50.460	49.010	50.340	39.275	4,677,000
2012-05-22	50.060	51.480	49.890	50.290	39.236	4,537,000
2012-05-21	49.140	50.130	48.860	49.880	38.916	4,339,100
2012-05-18	49.920	50.060	48.900	49.130	38.331	5,198,500
2012-05-17	50.150	50.690	49.720	49.800	38.854	5,340,500
2012-05-16	51.580	52.010	50.280	50.300	39.244	6,592,600
2012-05-15	51.930	52.480	51.160	51.280	39.970	7,022,500
2012-05-14	53.650	53.870	52.310	52.310	40.772	4,206,300
2012-05-11	53.750	54.730	53.590	54.370	42.378	4,464,400
2012-05-10	54.100	54.940	54.090	54.310	42.331	4,575,600
2012-05-09	53.560	53.920	52.720	53.530	41.723	5,448,800
2012-05-08	54.620	55.040	53.280	54.070	42.144	5,595,600
2012-05-07	54.080	55.050	54.080	54.650	42.596	3,069,000
2012-05-04	54.910	55.220	53.820	54.520	42.495	4,732,500
2012-05-03	56.290	56.340	55.370	55.560	43.306	3,398,000
2012-05-02	55.850	56.310	55.220	56.080	43.711	3,783,700
2012-05-01	55.280	56.900	55.280	56.020	43.664	3,137,000
2012-04-30	55.850	56.100	55.100	55.480	43.243	2,518,200
2012-04-27	55.100	56.280	55.050	56.060	43.695	4,707,400
2012-04-26	54.790	55.480	54.300	54.840	42.744	4,388,000
2012-04-25	54.830	55.090	54.140	54.920	42.807	4,368,300
2012-04-24	54.160	55.190	54.040	54.360	42.370	5,737,200
2012-04-23	53.770	54.230	53.340	54.080	42.152	5,286,700
2012-04-20	54.780	54.990	53.820	53.850	41.973	6,847,800
2012-04-19	54.190	54.450	53.490	53.930	42.035	4,612,400
2012-04-18	53.670	54.980	53.380	54.260	42.292	3,687,200
2012-04-17	53.720	54.340	53.210	54.020	42.105	3,897,800
2012-04-16	53.860	54.330	52.860	53.280	41.528	4,481,500
2012-04-13	54.530	54.550	53.390	53.470	41.677	3,474,200
2012-04-12	53.720	54.730	53.450	54.650	42.596	3,357,500
2012-04-11	53.250	53.910	53.110	53.730	41.879	5,549,500
2012-04-10	54.070	54.420	52.510	52.690	41.069	6,763,000
2012-04-09	54.740	54.780	53.950	54.240	42.277	4,577,900
2012-04-05	55.110	56.220	55.070	55.650	43.376	4,385,200
2012-04-04	55.450	56.100	55.010	55.390	43.173	4,819,400

← NewerPage 61 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.