Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	38.210	38.430	37.550	37.920	29.362	3,128,000
2010-10-27	37.500	38.430	37.420	37.910	29.354	5,150,700
2010-10-26	38.140	38.410	37.620	37.770	29.246	5,813,400
2010-10-25	39.450	39.840	38.130	38.240	29.610	5,967,300
2010-10-22	39.240	39.560	38.890	39.120	30.291	2,711,400
2010-10-21	38.890	39.760	38.750	39.300	30.431	7,073,800
2010-10-20	38.790	38.890	37.210	38.750	30.005	11,237,900
2010-10-19	38.250	40.150	37.710	38.760	30.012	17,154,400
2010-10-18	36.860	37.240	36.100	37.230	28.828	10,499,300
2010-10-15	40.240	40.250	36.500	36.860	28.541	18,952,900
2010-10-14	40.180	40.410	39.200	39.890	30.887	7,168,400
2010-10-13	40.860	41.150	39.910	40.430	31.306	6,419,700
2010-10-12	39.560	40.690	39.480	40.570	31.414	3,960,700
2010-10-11	39.470	39.860	39.260	39.680	30.725	2,491,400
2010-10-08	39.410	39.800	39.210	39.360	30.477	3,405,100
2010-10-07	40.460	40.630	39.230	39.270	30.407	5,375,500
2010-10-06	40.300	40.630	39.950	40.160	31.097	3,750,800
2010-10-05	38.940	40.610	38.740	40.390	31.275	6,730,800
2010-10-04	39.230	39.470	38.430	38.570	29.865	4,842,900
2010-10-01	39.930	40.030	38.720	39.300	30.431	4,673,700
2010-09-30	39.210	39.910	38.800	39.550	30.624	5,612,100
2010-09-29	38.890	39.230	38.690	38.930	30.144	2,860,300
2010-09-28	38.860	39.210	38.400	39.150	30.314	3,547,400
2010-09-27	39.380	39.380	38.730	38.770	30.020	3,660,600
2010-09-24	38.350	39.400	38.070	39.350	30.469	5,365,300
2010-09-23	37.550	38.410	37.400	37.670	29.168	5,994,600
2010-09-22	38.370	38.720	37.600	37.890	29.339	6,654,100
2010-09-21	39.300	39.420	38.260	38.330	29.680	4,835,600
2010-09-20	38.900	39.480	38.800	39.330	30.454	4,588,400
2010-09-17	39.660	39.730	38.640	38.670	29.943	7,636,300
2010-09-16	38.880	39.730	38.870	39.510	30.593	4,489,600
2010-09-15	38.250	39.240	38.050	39.090	30.268	4,263,400
2010-09-14	39.190	39.360	38.480	38.600	29.889	4,452,900
2010-09-13	39.600	40.160	39.200	39.450	30.547	4,755,000
2010-09-10	39.500	39.610	38.520	38.890	30.113	3,900,500
2010-09-09	39.890	40.060	38.970	39.400	30.508	3,867,200
2010-09-08	39.010	39.930	38.960	39.080	30.260	6,960,400
2010-09-07	40.280	40.380	38.810	38.850	30.082	4,752,500
2010-09-03	39.980	40.770	39.960	40.690	31.507	4,110,900
2010-09-02	39.150	39.530	38.910	39.520	30.601	3,483,800
2010-09-01	38.250	39.050	38.170	39.030	30.222	4,939,000
2010-08-31	37.630	38.420	37.410	37.870	29.323	3,733,200
2010-08-30	38.050	38.630	37.620	37.640	29.145	4,818,000
2010-08-27	37.500	38.450	36.910	38.210	29.587	5,424,600
2010-08-26	37.650	38.000	37.100	37.210	28.812	4,361,000
2010-08-25	37.030	37.370	36.690	37.120	28.743	5,042,800
2010-08-24	37.260	37.650	36.950	37.330	28.905	4,863,600
2010-08-23	37.970	38.430	37.810	37.880	29.331	4,011,100
2010-08-20	37.410	38.000	37.300	37.780	29.254	4,155,700
2010-08-19	38.830	38.890	37.440	37.610	29.122	6,318,500
2010-08-18	39.220	39.320	38.590	39.060	30.245	3,997,900
2010-08-17	39.290	39.870	39.000	39.120	30.291	4,545,200
2010-08-16	38.620	39.500	38.530	38.930	30.144	4,182,400
2010-08-13	38.590	39.380	38.530	38.820	30.059	4,497,600
2010-08-12	39.410	39.590	38.500	38.610	29.896	8,205,900
2010-08-11	40.700	40.960	39.840	39.860	30.864	4,647,900
2010-08-10	40.680	42.040	40.460	41.480	32.119	4,811,600
2010-08-09	41.040	41.410	40.560	41.270	31.956	2,575,800
2010-08-06	40.660	40.920	39.980	40.920	31.646	4,626,800
2010-08-05	41.210	41.700	41.060	41.170	31.840	3,820,700

← NewerPage 68 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.