Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	35.500	35.870	34.830	35.640	27.531	4,801,100
2010-02-10	35.230	36.010	34.970	35.560	27.469	4,672,500
2010-02-09	35.170	36.110	34.860	35.330	27.253	5,409,000
2010-02-08	35.410	35.760	34.600	34.630	26.713	4,895,000
2010-02-05	35.110	35.540	34.030	35.360	27.276	8,869,700
2010-02-04	36.180	36.340	34.850	34.950	26.960	9,094,100
2010-02-03	37.150	37.340	36.380	36.550	28.194	5,430,300
2010-02-02	37.470	38.440	36.920	37.430	28.873	9,958,800
2010-02-01	36.850	37.360	36.470	36.780	28.371	8,417,200
2010-01-29	37.750	37.900	36.700	36.860	28.433	8,555,700
2010-01-28	36.510	37.230	35.760	36.740	28.340	10,454,200
2010-01-27	35.310	36.860	34.650	36.550	28.194	11,448,100
2010-01-26	35.960	36.700	35.150	35.210	27.160	13,500,900
2010-01-25	38.320	38.350	35.650	36.110	27.855	17,531,700
2010-01-22	40.790	40.880	37.310	37.530	28.950	22,018,900
2010-01-21	42.860	43.540	41.450	42.700	32.938	11,787,800
2010-01-20	42.710	43.600	42.320	43.020	33.185	7,280,300
2010-01-19	40.970	43.090	40.810	43.010	33.177	7,769,600
2010-01-15	41.320	42.110	40.900	41.130	31.727	7,222,400
2010-01-14	41.810	42.100	41.290	41.670	32.143	4,302,700
2010-01-13	41.520	42.240	40.720	42.120	32.490	6,079,100
2010-01-12	41.480	42.200	41.320	41.860	32.290	6,491,900
2010-01-11	42.810	42.990	41.680	41.700	32.167	5,299,100
2010-01-08	42.430	43.190	42.010	42.460	32.753	6,929,600
2010-01-07	40.690	43.110	40.590	42.830	33.038	7,885,800
2010-01-06	40.350	40.970	40.200	40.810	31.480	5,819,000
2010-01-05	39.630	40.630	39.620	40.590	31.310	8,029,400
2010-01-04	38.660	39.140	38.550	39.050	30.122	4,447,400
2009-12-31	38.360	38.870	38.320	38.340	29.575	2,714,300
2009-12-30	38.260	38.390	37.910	38.250	29.505	1,780,500
2009-12-29	38.720	39.050	38.460	38.510	29.706	2,160,700
2009-12-28	39.120	39.230	38.380	38.540	29.729	1,893,500
2009-12-24	38.250	39.190	38.120	38.890	29.999	1,615,800
2009-12-23	38.630	38.850	37.960	38.230	29.490	3,078,800
2009-12-22	39.120	39.230	38.500	38.570	29.752	3,350,500
2009-12-21	39.800	39.960	39.140	39.160	30.207	4,021,600
2009-12-18	38.790	39.510	38.590	39.500	30.469	9,309,700
2009-12-17	39.900	40.100	38.460	38.550	29.737	6,825,000
2009-12-16	40.350	40.780	40.050	40.200	31.009	4,677,500
2009-12-15	40.480	41.000	39.840	40.090	30.925	5,892,600
2009-12-14	40.560	41.210	40.150	41.050	31.665	4,888,300
2009-12-11	38.900	40.480	38.840	40.400	31.164	6,688,000
2009-12-10	38.690	39.370	38.430	38.720	29.868	5,014,200
2009-12-09	37.600	38.780	37.490	38.610	29.783	6,277,800
2009-12-08	37.010	37.730	36.980	37.600	29.004	5,558,700
2009-12-07	38.480	38.630	37.180	37.470	28.904	6,072,400
2009-12-04	37.880	38.280	37.050	37.920	29.251	11,964,300
2009-12-03	38.630	39.000	36.640	36.920	28.479	9,544,600
2009-12-02	37.970	38.770	37.620	38.350	29.582	5,262,600
2009-12-01	38.710	38.940	37.430	38.090	29.382	6,517,100
2009-11-30	37.500	38.460	37.110	38.360	29.590	4,954,200
2009-11-27	37.390	38.070	37.010	37.240	28.726	2,667,200
2009-11-25	38.250	38.990	38.110	38.760	29.899	4,181,600
2009-11-24	37.820	38.130	37.400	38.050	29.351	4,399,700
2009-11-23	38.370	39.000	37.720	38.020	29.328	4,880,700
2009-11-20	38.010	38.620	37.580	37.700	29.081	7,332,800
2009-11-19	40.100	40.180	38.220	38.340	29.575	7,250,400
2009-11-18	40.240	40.620	39.890	40.450	31.202	4,700,800
2009-11-17	39.750	40.590	39.590	40.500	31.241	4,643,600
2009-11-16	39.340	40.590	39.080	39.890	30.770	8,241,200

← NewerPage 71 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.