Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	48.390	48.900	47.550	48.350	37.555	7,534,400
2011-07-15	49.000	49.040	47.950	48.500	37.672	12,884,800
2011-07-14	50.520	50.700	48.630	48.750	37.866	40,184,200
2011-07-13	51.720	52.110	50.670	50.870	39.513	10,159,300
2011-07-12	52.050	52.950	51.990	52.240	40.577	2,838,100
2011-07-11	52.840	53.370	51.890	52.070	40.445	3,991,100
2011-07-08	53.500	54.260	53.470	53.710	41.718	3,319,700
2011-07-07	54.060	54.970	53.870	54.310	42.185	4,879,700
2011-07-06	52.770	53.180	52.040	53.130	41.268	3,610,100
2011-07-05	52.560	53.170	51.890	53.060	41.214	3,837,200
2011-07-01	51.740	52.830	51.530	52.650	40.895	3,102,800
2011-06-30	52.380	52.600	51.280	51.670	40.134	5,428,200
2011-06-29	51.760	52.350	51.000	52.260	40.592	5,180,500
2011-06-28	50.920	51.580	50.440	51.420	39.940	3,590,400
2011-06-27	49.590	50.890	49.290	50.760	39.427	3,622,800
2011-06-24	50.330	50.500	49.220	49.510	38.456	4,427,100
2011-06-23	49.720	50.660	49.640	50.360	39.116	4,248,300
2011-06-22	50.370	51.250	50.220	50.360	39.116	3,401,300
2011-06-21	50.010	50.950	49.820	50.660	39.349	4,582,000
2011-06-20	48.720	50.710	48.570	49.590	38.518	5,877,600
2011-06-17	49.310	49.810	48.240	48.840	37.936	6,082,100
2011-06-16	47.850	49.910	47.770	49.000	38.060	9,108,200
2011-06-15	48.090	48.830	47.330	47.870	37.182	6,700,700
2011-06-14	50.520	50.630	48.250	48.430	37.617	10,303,900
2011-06-13	49.810	50.310	49.690	50.060	38.883	3,415,400
2011-06-10	49.970	50.070	48.850	49.540	38.480	4,201,000
2011-06-09	49.980	50.710	49.940	50.150	38.953	2,508,600
2011-06-08	50.050	50.920	49.520	49.700	38.604	3,852,200
2011-06-07	51.000	51.000	49.970	50.160	38.961	3,652,700
2011-06-06	51.430	51.610	50.330	50.730	39.404	4,322,300
2011-06-03	51.850	52.310	51.500	51.550	40.041	3,271,300
2011-06-02	52.750	53.290	52.000	52.520	40.794	3,741,900
2011-06-01	54.030	54.030	52.670	52.750	40.973	3,792,800
2011-05-31	54.460	54.810	53.950	54.340	42.208	2,776,800
2011-05-27	53.160	54.320	53.110	54.040	41.975	3,487,400
2011-05-26	52.220	53.240	51.830	52.870	41.066	3,353,900
2011-05-25	52.910	52.940	52.050	52.410	40.709	4,219,100
2011-05-24	54.240	54.250	52.820	53.030	41.190	4,020,200
2011-05-23	54.350	54.650	54.040	54.090	42.014	2,551,000
2011-05-20	56.020	56.170	54.980	55.070	42.775	4,594,900
2011-05-19	55.680	56.260	55.370	56.210	43.660	3,605,100
2011-05-18	54.980	55.400	54.280	55.370	42.969	3,851,100
2011-05-17	53.160	54.870	53.000	54.870	42.581	4,803,400
2011-05-16	52.140	54.020	51.870	53.480	41.502	4,690,600
2011-05-13	52.950	53.120	52.150	52.340	40.618	3,383,400
2011-05-12	53.020	53.160	52.090	52.950	41.091	3,623,700
2011-05-11	53.680	53.870	52.920	53.030	41.153	2,854,800
2011-05-10	53.650	54.060	53.370	53.950	41.867	2,126,400
2011-05-09	53.530	53.850	53.160	53.370	41.417	2,311,500
2011-05-06	53.930	54.630	53.450	53.790	41.743	4,088,700
2011-05-05	53.070	53.680	52.570	53.140	41.238	3,969,100
2011-05-04	54.130	54.240	52.790	53.170	41.262	4,831,900
2011-05-03	54.730	54.950	54.040	54.040	41.937	4,456,000
2011-05-02	55.130	55.290	54.720	54.780	42.511	3,570,700
2011-04-29	55.230	55.440	54.590	54.730	42.472	3,100,000
2011-04-28	55.330	55.640	55.110	55.200	42.837	2,927,900
2011-04-27	54.800	55.640	54.580	55.440	43.023	4,887,500
2011-04-26	54.790	54.790	53.800	54.610	42.379	4,000,000
2011-04-25	53.400	54.490	53.030	54.450	42.255	5,002,500
2011-04-21	51.430	53.830	51.420	53.260	41.332	8,834,700

← NewerPage 65 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.