Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	41.480	42.950	41.170	42.520	33.067	5,373,100
2011-10-10	40.800	41.930	40.750	41.900	32.585	3,580,900
2011-10-07	40.840	41.670	39.450	39.810	30.960	6,238,500
2011-10-06	39.250	40.690	38.580	40.620	31.590	4,375,000
2011-10-05	38.790	39.670	37.860	39.420	30.657	5,140,900
2011-10-04	37.220	38.990	36.330	38.800	30.174	8,800,000
2011-10-03	39.370	40.230	37.740	37.750	29.358	6,734,000
2011-09-30	40.380	40.890	39.620	39.630	30.820	5,399,300
2011-09-29	42.030	42.130	39.940	41.030	31.909	7,088,600
2011-09-28	42.470	42.860	40.940	40.940	31.839	5,813,900
2011-09-27	44.900	45.190	42.100	42.430	32.997	7,190,400
2011-09-26	41.360	42.990	40.850	42.870	33.340	5,485,400
2011-09-23	40.400	41.190	40.160	40.940	31.839	6,603,800
2011-09-22	40.200	41.930	39.810	40.800	31.730	11,222,300
2011-09-21	42.480	43.220	41.370	41.390	32.189	6,876,100
2011-09-20	43.070	43.510	42.370	42.420	32.990	4,270,700
2011-09-19	41.950	43.050	41.570	42.720	33.223	4,589,300
2011-09-16	43.580	44.040	42.420	42.970	33.417	6,585,900
2011-09-15	43.650	43.720	41.880	43.460	33.798	12,200,000
2011-09-14	43.050	44.120	42.040	43.520	33.845	5,880,000
2011-09-13	42.720	43.580	42.350	42.660	33.176	5,049,600
2011-09-12	40.820	42.710	40.720	42.580	33.114	6,171,700
2011-09-09	42.390	43.030	41.550	41.780	32.492	6,051,800
2011-09-08	43.730	44.280	43.030	43.100	33.518	5,106,000
2011-09-07	42.830	44.270	42.640	44.050	34.257	6,961,200
2011-09-06	40.820	41.830	40.320	41.730	32.453	6,005,300
2011-09-02	43.940	44.040	41.900	42.280	32.881	8,151,200
2011-09-01	45.900	46.280	45.250	45.300	35.229	6,901,800
2011-08-31	45.530	46.460	45.400	46.050	35.813	4,860,400
2011-08-30	45.030	45.840	44.390	45.370	35.284	5,131,500
2011-08-29	44.950	45.390	44.700	45.390	35.299	4,343,800
2011-08-26	43.090	44.540	42.340	44.230	34.397	4,954,000
2011-08-25	44.510	45.560	43.130	43.380	33.736	6,645,600
2011-08-24	42.760	44.680	42.480	43.780	34.047	6,142,800
2011-08-23	41.510	42.800	40.830	42.800	33.285	6,310,900
2011-08-22	42.380	42.710	40.820	41.130	31.986	5,031,900
2011-08-19	41.470	42.960	41.230	41.300	32.119	5,495,000
2011-08-18	42.760	42.950	41.400	41.930	32.608	8,980,000
2011-08-17	44.940	45.370	43.900	44.470	34.584	4,862,600
2011-08-16	44.840	45.180	44.200	44.550	34.646	5,674,500
2011-08-15	44.280	46.150	44.110	45.400	35.307	7,130,100
2011-08-12	44.700	46.120	43.360	43.780	34.047	10,165,500
2011-08-11	41.880	44.660	41.770	44.140	34.327	12,856,500
2011-08-10	41.400	43.570	39.990	41.050	31.924	20,050,700
2011-08-09	39.160	40.880	37.180	40.820	31.706	13,167,100
2011-08-08	41.950	42.560	35.940	37.630	29.229	18,289,900
2011-08-05	43.560	43.970	41.000	42.800	33.244	12,729,800
2011-08-04	45.290	45.310	43.100	43.100	33.477	8,424,100
2011-08-03	45.270	46.150	44.340	45.960	35.699	6,162,600
2011-08-02	46.880	47.080	45.070	45.080	35.015	7,687,700
2011-08-01	48.140	48.360	46.920	47.120	36.600	5,145,900
2011-07-29	47.280	48.040	46.580	47.800	37.128	5,414,200
2011-07-28	47.720	48.550	47.530	47.630	36.996	3,461,700
2011-07-27	48.580	48.690	47.550	47.610	36.980	5,000,300
2011-07-26	48.850	49.260	48.220	48.840	37.936	4,955,500
2011-07-25	49.270	49.570	48.760	48.880	37.967	4,246,800
2011-07-22	49.910	50.050	49.480	49.640	38.557	3,931,300
2011-07-21	49.260	50.400	49.160	50.000	38.837	8,036,800
2011-07-20	48.820	49.330	48.390	48.950	38.021	5,740,400
2011-07-19	48.520	49.200	47.850	48.560	37.718	6,713,700

← NewerPage 64 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.