Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	45.300	45.900	44.930	45.160	35.162	3,345,400
2012-01-05	44.200	46.220	44.050	45.180	35.178	6,687,400
2012-01-04	43.500	44.750	43.120	44.500	34.648	6,322,500
2012-01-03	43.390	44.140	43.360	43.750	34.064	5,752,700
2011-12-30	42.700	42.770	42.290	42.290	32.928	2,795,800
2011-12-29	41.980	42.680	41.820	42.640	33.200	4,079,000
2011-12-28	42.400	42.650	41.680	41.720	32.484	2,604,400
2011-12-27	42.780	43.250	42.480	42.490	33.083	1,888,400
2011-12-23	43.000	43.130	42.460	43.100	33.558	2,598,700
2011-12-22	42.130	42.940	41.900	42.640	33.200	5,339,000
2011-12-21	41.630	41.980	41.270	41.940	32.655	8,169,700
2011-12-20	42.500	43.200	41.740	41.750	32.507	8,392,100
2011-12-19	43.510	43.560	41.430	41.560	32.359	5,679,600
2011-12-16	43.290	43.860	43.140	43.390	33.784	5,886,700
2011-12-15	44.940	45.130	42.820	43.050	33.519	9,205,400
2011-12-14	44.360	44.930	44.130	44.330	34.516	4,573,300
2011-12-13	45.580	46.000	44.130	44.600	34.726	4,962,400
2011-12-12	45.450	45.520	44.800	45.150	35.154	3,140,300
2011-12-09	45.280	46.200	45.210	46.070	35.871	3,790,700
2011-12-08	45.810	45.900	44.620	44.720	34.820	4,375,100
2011-12-07	45.250	46.520	44.830	46.260	36.019	3,037,500
2011-12-06	46.590	46.660	45.330	45.680	35.567	5,149,300
2011-12-05	46.240	47.250	45.840	46.800	36.439	6,877,400
2011-12-02	45.110	46.100	45.030	45.340	35.302	6,179,600
2011-12-01	44.180	44.960	44.140	44.750	34.843	5,876,600
2011-11-30	42.960	44.710	42.800	44.660	34.773	7,308,900
2011-11-29	41.760	42.050	41.490	41.530	32.336	5,136,500
2011-11-28	41.520	41.880	41.400	41.860	32.593	7,313,400
2011-11-25	40.020	40.650	39.870	40.020	31.160	1,957,700
2011-11-23	40.310	40.320	39.300	39.850	31.028	5,796,100
2011-11-22	40.890	41.330	40.480	40.770	31.744	4,054,300
2011-11-21	40.560	41.290	40.000	40.980	31.908	4,817,900
2011-11-18	41.610	41.940	41.250	41.640	32.422	3,619,600
2011-11-17	41.870	42.450	40.930	41.210	32.087	6,564,100
2011-11-16	43.290	43.290	42.040	42.070	32.717	6,541,900
2011-11-15	43.500	44.300	42.960	43.680	33.969	4,815,900
2011-11-14	44.640	44.760	43.360	43.810	34.071	4,474,400
2011-11-11	45.270	45.450	44.610	45.020	35.012	3,835,900
2011-11-10	45.160	45.290	44.190	44.490	34.599	4,408,700
2011-11-09	45.870	45.990	44.150	44.400	34.529	6,886,200
2011-11-08	46.630	46.940	45.600	46.850	36.435	3,887,100
2011-11-07	45.980	46.540	45.470	46.370	36.061	2,572,600
2011-11-04	46.430	46.430	45.680	46.160	35.898	3,478,700
2011-11-03	45.720	46.930	44.670	46.740	36.349	9,051,700
2011-11-02	44.730	45.600	44.580	45.200	35.152	5,936,200
2011-11-01	44.270	45.050	43.650	43.770	34.039	5,994,700
2011-10-31	46.030	46.790	45.660	45.660	35.509	4,778,200
2011-10-28	46.590	47.190	46.160	46.900	36.474	3,685,700
2011-10-27	46.250	47.310	45.840	47.070	36.606	9,581,300
2011-10-26	44.260	44.860	43.490	44.600	34.685	5,222,500
2011-10-25	44.780	45.480	43.150	43.410	33.759	7,079,400
2011-10-24	43.700	46.060	43.490	45.440	35.338	8,205,200
2011-10-21	41.330	43.490	41.320	43.290	33.666	13,089,300
2011-10-20	39.940	40.590	39.140	40.490	31.489	7,341,700
2011-10-19	41.060	41.620	39.670	39.750	30.913	6,499,900
2011-10-18	40.540	41.510	40.040	41.180	32.025	7,738,100
2011-10-17	41.800	41.850	40.140	40.280	31.325	5,378,400
2011-10-14	42.730	42.730	41.020	42.060	32.710	4,785,900
2011-10-13	42.990	42.990	41.330	41.870	32.562	5,462,300
2011-10-12	42.840	44.260	42.460	43.440	33.783	5,565,500

← NewerPage 63 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.