Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	44.110	45.380	43.450	44.200	34.183	7,256,800
2010-05-07	43.050	43.740	40.970	42.140	32.590	11,128,800
2010-05-06	43.930	45.600	40.500	43.120	33.309	12,246,700
2010-05-05	44.140	45.600	43.670	44.240	34.174	7,756,600
2010-05-04	45.370	46.000	44.400	44.890	34.676	7,506,300
2010-05-03	43.730	46.360	43.730	46.130	35.634	7,934,900
2010-04-30	44.710	45.110	43.300	43.410	33.533	5,548,900
2010-04-29	44.370	45.320	44.190	44.870	34.661	5,672,400
2010-04-28	43.810	44.500	43.500	43.870	33.888	5,385,000
2010-04-27	44.930	45.520	43.110	43.290	33.440	9,433,300
2010-04-26	46.570	46.840	45.140	45.240	34.947	7,297,000
2010-04-23	47.730	47.730	45.200	46.730	36.098	10,853,300
2010-04-22	44.110	45.850	44.020	45.550	35.186	6,261,000
2010-04-21	44.580	45.060	44.100	44.740	34.560	5,103,100
2010-04-20	44.140	44.600	43.710	44.580	34.437	4,244,500
2010-04-19	43.100	43.820	42.700	43.810	33.842	5,967,800
2010-04-16	45.070	45.470	42.820	43.490	33.595	11,226,500
2010-04-15	46.260	46.310	45.030	45.150	34.877	8,515,100
2010-04-14	45.610	46.400	44.270	46.060	35.580	9,193,800
2010-04-13	45.140	45.200	44.510	44.950	34.723	4,524,600
2010-04-12	43.910	45.350	43.910	45.180	34.900	7,029,300
2010-04-09	44.090	44.420	43.440	43.860	33.881	3,445,300
2010-04-08	42.770	44.150	42.770	43.990	33.981	5,279,600
2010-04-07	43.020	43.680	42.740	43.150	33.332	6,164,700
2010-04-06	42.930	43.380	42.700	43.260	33.417	5,765,000
2010-04-05	41.860	43.210	41.620	43.150	33.332	5,690,200
2010-04-01	41.780	41.860	41.190	41.570	32.112	3,969,600
2010-03-31	41.540	41.830	41.140	41.410	31.988	5,263,600
2010-03-30	42.650	43.000	41.880	41.920	32.382	4,641,700
2010-03-29	42.340	42.750	41.790	42.650	32.946	4,870,100
2010-03-26	42.290	42.830	41.630	41.920	32.382	4,469,800
2010-03-25	41.560	42.790	41.560	42.050	32.482	6,346,700
2010-03-24	40.790	41.630	40.660	41.260	31.872	5,131,100
2010-03-23	40.590	41.120	40.300	40.910	31.602	4,431,200
2010-03-22	39.370	40.690	39.330	40.610	31.370	6,350,100
2010-03-19	39.770	41.230	39.750	39.770	30.721	7,784,600
2010-03-18	40.200	40.920	40.030	40.840	31.548	5,476,600
2010-03-17	40.610	40.910	39.960	40.250	31.092	5,605,800
2010-03-16	40.260	40.420	39.270	40.390	31.200	7,872,500
2010-03-15	39.900	40.430	38.950	39.980	30.883	7,799,500
2010-03-12	39.880	40.750	39.460	39.890	30.814	6,531,300
2010-03-11	38.990	39.850	38.750	39.810	30.752	4,837,100
2010-03-10	38.930	39.660	38.740	39.090	30.196	5,789,000
2010-03-09	37.680	39.130	37.500	38.660	29.864	6,799,200
2010-03-08	38.060	38.260	37.560	37.850	29.238	4,008,100
2010-03-05	36.500	38.050	36.150	37.940	29.308	10,041,300
2010-03-04	37.480	37.550	36.580	36.840	28.458	9,498,300
2010-03-03	38.040	38.760	37.460	37.760	29.169	5,416,800
2010-03-02	37.520	38.330	37.470	37.980	29.339	3,617,600
2010-03-01	37.940	38.060	37.230	37.380	28.875	4,418,400
2010-02-26	37.350	37.920	37.040	37.750	29.161	3,824,400
2010-02-25	37.030	37.430	36.400	37.370	28.867	5,267,200
2010-02-24	37.200	37.690	36.910	37.640	29.076	4,333,100
2010-02-23	38.100	38.370	36.830	37.030	28.605	7,199,000
2010-02-22	37.900	38.530	37.680	38.280	29.570	6,873,200
2010-02-19	37.270	37.850	36.860	37.790	29.192	6,076,100
2010-02-18	36.610	37.540	36.610	37.330	28.836	5,329,000
2010-02-17	36.980	37.290	36.450	36.850	28.466	6,431,600
2010-02-16	36.190	36.910	35.950	36.740	28.381	8,239,700
2010-02-12	35.100	35.380	34.680	35.140	27.145	7,013,900

← NewerPage 70 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.