Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	50.820	50.880	50.190	50.530	39.213	3,171,800
2011-04-19	49.480	50.470	49.440	50.220	38.972	3,454,000
2011-04-18	49.440	49.670	48.830	49.440	38.367	3,014,400
2011-04-15	50.310	50.800	49.320	50.030	38.825	4,421,900
2011-04-14	51.240	51.290	50.230	50.250	38.996	3,366,100
2011-04-13	51.990	52.030	51.060	51.530	39.989	3,734,900
2011-04-12	51.230	51.810	50.860	51.620	40.059	3,049,700
2011-04-11	51.690	52.030	51.350	51.500	39.966	2,644,900
2011-04-08	52.050	52.110	51.590	51.650	40.082	2,499,400
2011-04-07	52.100	52.460	51.710	51.950	40.315	2,694,900
2011-04-06	51.840	52.240	51.530	52.150	40.470	2,507,200
2011-04-05	51.710	52.040	51.240	51.670	40.098	2,928,600
2011-04-04	52.090	52.160	51.600	51.820	40.214	2,183,900
2011-04-01	52.530	52.690	51.770	52.090	40.424	3,127,100
2011-03-31	51.890	52.380	51.360	51.960	40.323	3,044,300
2011-03-30	52.300	52.870	51.850	52.110	40.439	3,433,800
2011-03-29	51.630	52.120	51.160	52.010	40.362	2,359,300
2011-03-28	52.460	52.460	51.570	51.580	40.028	2,494,400
2011-03-25	51.970	52.490	51.700	52.230	40.532	3,164,000
2011-03-24	50.610	52.150	49.760	51.860	40.245	6,808,500
2011-03-23	50.570	51.620	50.300	51.410	39.896	3,559,100
2011-03-22	51.230	51.360	50.550	50.560	39.236	3,525,200
2011-03-21	51.760	51.860	50.600	51.240	39.764	3,713,500
2011-03-18	51.550	52.280	50.790	51.050	39.617	6,328,500
2011-03-17	51.120	51.340	50.270	50.780	39.407	4,101,800
2011-03-16	51.080	51.450	50.130	50.200	38.957	7,098,700
2011-03-15	47.930	51.450	47.930	51.100	39.655	8,398,700
2011-03-14	49.110	49.520	48.130	49.460	38.383	3,889,800
2011-03-11	48.030	49.880	48.000	49.570	38.468	3,880,400
2011-03-10	48.610	48.630	47.780	48.270	37.459	3,334,200
2011-03-09	48.960	49.680	48.930	49.330	38.282	2,758,100
2011-03-08	48.530	49.530	48.470	49.280	38.243	5,094,600
2011-03-07	48.640	48.760	48.100	48.300	37.482	5,145,400
2011-03-04	49.730	49.990	48.000	48.530	37.661	5,940,400
2011-03-03	48.370	49.140	48.140	48.970	38.002	5,016,000
2011-03-02	48.130	49.000	47.790	47.910	37.180	3,917,900
2011-03-01	49.880	49.880	48.190	48.260	37.451	6,300,500
2011-02-28	50.250	50.500	49.570	49.770	38.623	4,721,900
2011-02-25	50.860	51.030	49.980	49.990	38.794	4,677,600
2011-02-24	50.360	51.290	49.940	50.630	39.291	4,408,900
2011-02-23	50.800	51.110	49.390	50.340	39.066	4,699,400
2011-02-22	51.910	52.390	50.450	50.730	39.368	6,293,500
2011-02-18	52.300	52.980	51.670	52.690	40.889	3,793,500
2011-02-17	51.990	52.400	51.770	52.130	40.455	2,667,400
2011-02-16	52.390	52.400	51.740	52.110	40.439	3,722,300
2011-02-15	52.690	52.900	51.830	52.110	40.439	4,099,500
2011-02-14	51.960	52.920	51.960	52.760	40.944	3,811,600
2011-02-11	51.550	52.400	51.520	52.060	40.400	4,225,500
2011-02-10	50.780	51.790	50.770	51.700	40.121	3,821,000
2011-02-09	51.260	51.630	50.440	51.030	39.601	4,817,200
2011-02-08	49.620	51.710	49.450	51.580	39.989	7,630,700
2011-02-07	48.990	49.950	48.820	49.530	38.400	2,648,700
2011-02-04	49.190	49.190	48.440	48.760	37.803	3,043,300
2011-02-03	49.390	49.460	48.540	49.050	38.028	2,695,900
2011-02-02	48.970	49.920	48.970	49.460	38.345	3,822,200
2011-02-01	48.540	50.000	48.310	49.860	38.656	5,156,100
2011-01-31	48.500	48.600	47.970	48.160	37.338	4,013,400
2011-01-28	48.670	49.050	47.980	48.240	37.400	5,726,300
2011-01-27	48.540	48.890	47.710	48.400	37.524	3,692,000
2011-01-26	48.470	49.140	48.240	48.280	37.431	2,959,200

← NewerPage 66 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.