Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	47.730	48.400	47.540	48.210	37.376	3,958,700
2011-01-24	49.060	49.290	48.280	48.470	37.578	4,018,900
2011-01-21	47.840	49.690	47.600	49.170	38.121	8,087,100
2011-01-20	47.200	47.480	46.250	47.250	36.632	5,483,200
2011-01-19	47.590	47.900	47.050	47.320	36.686	4,960,100
2011-01-18	49.060	49.060	47.460	48.010	37.221	4,903,800
2011-01-14	46.660	48.620	46.660	48.380	37.508	5,038,000
2011-01-13	47.060	47.200	46.230	46.690	36.198	4,077,800
2011-01-12	46.700	47.380	46.580	47.170	36.570	5,554,000
2011-01-11	45.870	46.620	45.750	46.200	35.818	3,374,400
2011-01-10	44.990	46.110	44.880	45.570	35.330	3,647,000
2011-01-07	45.590	45.680	44.260	45.410	35.206	5,620,300
2011-01-06	45.690	45.850	45.170	45.400	35.198	5,195,400
2011-01-05	43.670	45.520	43.420	45.520	35.291	6,710,900
2011-01-04	43.770	44.100	43.210	43.680	33.864	3,340,000
2011-01-03	43.010	44.100	43.010	43.690	33.872	3,847,800
2010-12-31	42.450	42.700	42.260	42.560	32.996	1,781,800
2010-12-30	42.470	42.580	42.060	42.470	32.926	2,165,000
2010-12-29	42.790	42.900	42.450	42.600	33.027	1,600,800
2010-12-28	42.390	42.950	42.320	42.780	33.167	1,412,000
2010-12-27	42.080	42.830	42.010	42.590	33.019	1,332,100
2010-12-23	42.210	42.790	42.130	42.360	32.841	1,779,200
2010-12-22	42.260	42.910	42.120	42.540	32.981	2,631,900
2010-12-21	41.320	42.420	41.150	42.180	32.701	4,063,300
2010-12-20	40.800	41.230	40.550	41.050	31.825	3,809,300
2010-12-17	40.850	41.000	40.080	40.490	31.391	5,937,000
2010-12-16	41.470	41.850	40.800	40.900	31.709	7,306,300
2010-12-15	41.820	41.900	41.290	41.520	32.190	4,354,200
2010-12-14	42.200	42.760	42.000	42.100	32.639	3,064,600
2010-12-13	42.610	42.690	41.930	42.220	32.732	3,949,500
2010-12-10	41.760	42.400	41.660	42.210	32.725	5,281,300
2010-12-09	40.800	41.400	40.640	41.270	31.996	5,956,200
2010-12-08	38.570	40.580	38.460	40.530	31.422	6,391,700
2010-12-07	38.930	39.360	38.370	38.570	29.903	3,937,400
2010-12-06	38.670	38.790	38.330	38.520	29.864	2,362,500
2010-12-03	38.660	38.840	38.160	38.760	30.050	4,196,100
2010-12-02	38.110	39.060	37.800	38.950	30.197	4,658,100
2010-12-01	37.790	38.250	37.520	38.130	29.562	4,689,300
2010-11-30	37.360	37.670	37.070	37.230	28.864	4,649,300
2010-11-29	36.800	37.880	36.540	37.730	29.251	5,004,500
2010-11-26	37.290	37.570	37.000	37.000	28.685	1,482,000
2010-11-24	36.810	37.840	36.650	37.700	29.228	4,737,500
2010-11-23	36.810	37.180	36.440	36.550	28.337	4,925,200
2010-11-22	37.690	37.750	37.000	37.120	28.778	5,174,100
2010-11-19	37.850	38.120	37.500	37.820	29.321	4,860,700
2010-11-18	38.720	38.900	37.980	38.060	29.507	5,124,600
2010-11-17	38.780	38.980	38.130	38.270	29.670	3,965,600
2010-11-16	39.380	39.570	38.660	38.820	30.096	5,674,000
2010-11-15	39.430	40.520	39.380	39.690	30.771	4,852,500
2010-11-12	39.230	39.570	38.700	39.270	30.445	4,467,200
2010-11-11	39.190	39.640	38.930	39.510	30.631	3,375,300
2010-11-10	38.900	39.700	38.570	39.660	30.748	4,972,400
2010-11-09	40.260	40.260	38.490	38.730	30.027	4,980,800
2010-11-08	40.100	40.620	39.780	40.080	31.035	4,271,500
2010-11-05	39.440	41.000	39.100	40.360	31.251	7,910,900
2010-11-04	38.300	39.440	37.920	39.300	30.431	6,998,400
2010-11-03	37.470	37.810	37.160	37.760	29.238	4,328,200
2010-11-02	37.660	37.800	37.110	37.370	28.936	3,822,700
2010-11-01	37.410	38.000	36.880	37.310	28.890	5,018,100
2010-10-29	37.660	37.790	37.080	37.270	28.859	5,145,000

← NewerPage 67 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.