Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	42.180	42.220	41.230	41.640	32.203	4,278,200
2010-08-03	42.390	42.540	41.650	41.930	32.427	4,761,000
2010-08-02	43.090	43.360	42.420	42.780	33.085	5,763,000
2010-07-30	41.940	42.510	41.670	42.330	32.737	4,535,800
2010-07-29	41.680	42.760	41.680	42.420	32.806	6,660,500
2010-07-28	41.430	42.000	41.160	41.770	32.304	4,991,900
2010-07-27	41.710	42.190	40.990	41.550	32.133	6,534,000
2010-07-26	40.720	41.700	40.590	41.450	32.056	4,338,900
2010-07-23	40.850	40.980	39.600	40.840	31.584	10,399,600
2010-07-22	40.980	42.600	40.960	42.080	32.543	6,835,300
2010-07-21	41.940	41.980	39.970	40.090	31.004	5,058,800
2010-07-20	40.190	41.500	40.020	41.460	32.064	7,504,100
2010-07-19	41.610	41.800	40.580	40.990	31.700	4,799,000
2010-07-16	42.640	42.720	41.280	41.460	32.064	7,639,100
2010-07-15	44.490	44.500	42.270	43.260	33.456	9,129,500
2010-07-14	44.610	44.620	43.840	44.530	34.438	4,540,300
2010-07-13	44.260	45.200	43.930	45.000	34.802	5,787,000
2010-07-12	43.340	43.770	43.050	43.680	33.781	2,860,600
2010-07-09	42.740	43.810	42.520	43.680	33.781	4,075,800
2010-07-08	42.650	43.200	41.890	42.780	33.085	4,933,200
2010-07-07	39.890	42.180	39.890	42.090	32.551	6,920,000
2010-07-06	39.920	40.950	39.040	39.570	30.602	4,988,900
2010-07-02	40.020	40.120	38.600	39.430	30.494	4,247,100
2010-07-01	40.250	40.780	38.660	39.580	30.610	7,863,600
2010-06-30	40.820	41.530	40.150	40.300	31.167	5,451,800
2010-06-29	42.230	42.470	40.520	40.820	31.569	7,043,400
2010-06-28	43.550	43.600	42.650	42.930	33.201	3,794,100
2010-06-25	43.100	43.590	42.160	43.440	33.595	6,294,300
2010-06-24	42.890	43.670	42.550	42.770	33.077	6,763,400
2010-06-23	43.450	43.920	42.780	43.240	33.440	5,154,800
2010-06-22	43.380	44.780	43.020	43.650	33.758	7,245,400
2010-06-21	43.210	44.190	43.130	43.330	33.510	6,816,800
2010-06-18	42.490	42.740	42.110	42.640	32.976	4,783,100
2010-06-17	42.590	42.600	41.870	42.370	32.768	5,387,200
2010-06-16	42.110	42.840	41.870	42.500	32.868	6,302,100
2010-06-15	40.710	42.620	40.670	42.530	32.891	8,835,500
2010-06-14	40.750	40.950	40.070	40.460	31.291	5,784,900
2010-06-11	39.370	40.400	39.320	40.260	31.136	6,717,300
2010-06-10	38.870	40.160	38.570	40.070	30.989	6,751,300
2010-06-09	39.330	39.540	37.830	38.020	29.404	7,365,000
2010-06-08	38.790	39.100	37.710	39.010	30.169	7,268,300
2010-06-07	39.650	40.210	38.360	38.500	29.775	5,730,100
2010-06-04	40.120	40.680	39.030	39.310	30.401	7,139,100
2010-06-03	41.740	41.930	40.770	41.190	31.855	5,143,500
2010-06-02	40.850	41.810	40.200	41.750	32.288	5,016,200
2010-06-01	40.700	41.600	40.450	40.480	31.306	4,489,400
2010-05-28	42.040	42.370	40.900	41.300	31.940	4,296,500
2010-05-27	41.290	42.280	41.070	42.210	32.644	4,279,700
2010-05-26	41.300	41.770	40.010	40.310	31.175	6,128,100
2010-05-25	39.880	40.770	39.080	40.650	31.437	8,865,700
2010-05-24	41.950	42.440	40.860	40.920	31.646	5,806,800
2010-05-21	40.440	42.040	40.260	41.810	32.335	12,224,200
2010-05-20	41.630	43.740	41.290	41.330	31.963	15,338,500
2010-05-19	41.290	43.220	41.180	42.380	32.775	12,229,400
2010-05-18	43.210	43.210	40.630	41.570	32.149	12,251,600
2010-05-17	43.310	43.790	40.860	42.610	32.953	11,841,200
2010-05-14	43.180	43.460	42.110	42.760	33.069	12,583,000
2010-05-13	46.000	46.120	44.900	44.910	34.732	6,457,100
2010-05-12	45.350	46.780	44.580	46.610	36.047	7,920,700
2010-05-11	43.410	45.780	43.280	44.780	34.631	8,386,400

← NewerPage 69 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.