Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	56.340	56.540	55.780	56.340	43.914	3,520,700
2012-04-02	55.890	56.950	55.460	56.360	43.929	4,845,500
2012-03-30	56.770	56.900	55.510	55.740	43.446	7,329,900
2012-03-29	56.310	56.730	55.810	56.430	43.984	4,566,000
2012-03-28	56.990	57.300	56.010	56.980	44.412	4,815,700
2012-03-27	57.320	57.490	56.720	56.880	44.334	6,781,300
2012-03-26	56.220	57.190	55.720	57.150	44.545	7,381,700
2012-03-23	54.440	55.860	54.430	55.740	43.446	5,961,400
2012-03-22	54.800	55.240	54.070	54.420	42.417	5,154,000
2012-03-21	55.770	56.110	55.130	55.380	43.165	5,416,900
2012-03-20	54.840	55.350	54.360	55.130	42.970	6,386,700
2012-03-19	54.940	56.190	54.600	55.100	42.947	7,638,200
2012-03-16	54.150	55.000	53.990	54.500	42.479	8,569,900
2012-03-15	51.880	54.200	51.870	53.630	41.801	23,152,000
2012-03-14	50.860	53.000	50.710	52.330	40.788	9,349,800
2012-03-13	49.380	51.090	49.350	50.950	39.712	4,705,300
2012-03-12	49.800	49.820	48.670	48.980	38.177	3,295,800
2012-03-09	49.580	50.380	49.210	49.820	38.832	4,252,600
2012-03-08	49.030	49.500	48.460	49.430	38.528	2,970,500
2012-03-07	48.230	48.840	48.090	48.590	37.873	3,932,800
2012-03-06	48.800	49.000	48.190	48.270	37.623	3,384,000
2012-03-05	49.860	49.920	49.070	49.380	38.489	3,265,000
2012-03-02	50.320	50.430	49.670	49.890	38.886	3,820,800
2012-03-01	50.510	50.850	49.950	50.240	39.159	6,382,300
2012-02-29	50.340	51.320	50.210	50.600	39.440	28,885,100
2012-02-28	49.870	50.620	49.760	50.370	39.260	6,558,300
2012-02-27	49.060	49.970	48.860	49.740	38.769	4,558,700
2012-02-24	49.290	49.500	49.050	49.290	38.419	4,601,500
2012-02-23	48.730	49.500	48.310	49.300	38.426	6,867,000
2012-02-22	48.460	48.910	48.110	48.250	37.608	3,633,300
2012-02-21	49.000	49.010	48.330	48.660	37.927	5,206,200
2012-02-17	49.330	49.590	48.800	48.830	38.060	4,397,100
2012-02-16	49.000	49.550	48.660	49.290	38.419	5,861,500
2012-02-15	49.210	50.020	49.010	49.180	38.333	9,346,600
2012-02-14	48.170	48.170	47.490	47.980	37.397	3,352,000
2012-02-13	48.620	48.990	48.000	48.490	37.795	4,409,400
2012-02-10	48.510	48.650	48.000	48.280	37.631	3,411,700
2012-02-09	48.490	49.250	47.940	49.100	38.270	5,408,300
2012-02-08	47.180	48.500	47.180	48.380	37.709	7,091,200
2012-02-07	47.830	48.010	47.140	47.290	36.821	7,334,800
2012-02-06	48.860	48.930	47.730	47.900	37.296	5,285,700
2012-02-03	47.740	49.930	47.740	49.300	38.386	8,144,400
2012-02-02	46.850	47.570	46.530	46.990	36.587	4,440,500
2012-02-01	46.020	47.040	46.010	46.650	36.322	6,047,800
2012-01-31	45.090	46.040	44.910	45.750	35.622	7,679,000
2012-01-30	45.370	45.390	44.300	44.800	34.882	6,571,700
2012-01-27	45.160	46.210	45.100	46.050	35.855	4,680,900
2012-01-26	45.750	46.330	45.010	45.610	35.513	7,281,600
2012-01-25	44.880	45.750	44.650	45.610	35.513	6,115,300
2012-01-24	45.640	45.720	44.800	45.040	35.069	7,190,300
2012-01-23	45.910	46.200	45.540	46.090	35.886	5,497,900
2012-01-20	45.150	46.300	44.750	46.030	35.840	17,119,600
2012-01-19	49.390	49.630	48.540	48.770	37.973	6,797,900
2012-01-18	48.680	49.440	48.370	49.120	38.246	4,479,800
2012-01-17	49.190	49.600	48.700	48.800	37.996	5,362,100
2012-01-13	47.810	48.970	47.440	48.890	38.066	5,043,200
2012-01-12	48.070	48.480	47.400	48.400	37.685	6,007,500
2012-01-11	47.450	48.170	47.100	47.710	37.148	4,069,600
2012-01-10	46.910	48.000	46.520	47.680	37.124	8,358,200
2012-01-09	45.310	46.340	45.180	46.250	36.011	5,580,600

← NewerPage 62 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.