Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	38.410	39.090	38.090	38.800	29.930	5,126,000
2009-11-12	39.490	39.780	38.210	38.370	29.598	4,947,900
2009-11-11	39.960	40.650	39.280	39.640	30.577	4,725,400
2009-11-10	39.440	40.030	38.760	39.690	30.616	6,539,200
2009-11-09	38.200	39.890	37.860	39.780	30.685	5,782,600
2009-11-06	37.890	38.130	36.900	37.670	29.058	6,316,000
2009-11-05	37.540	38.560	36.950	38.460	29.629	6,480,500
2009-11-04	37.970	38.620	36.970	37.190	28.650	7,692,900
2009-11-03	37.460	37.790	36.200	37.430	28.835	8,394,400
2009-11-02	36.840	38.330	36.760	38.270	29.482	9,301,100
2009-10-30	38.740	38.740	35.970	36.600	28.196	9,131,700
2009-10-29	38.010	39.010	37.430	39.000	30.045	5,946,500
2009-10-28	39.360	39.730	37.350	37.390	28.804	8,232,000
2009-10-27	39.550	40.560	39.220	39.660	30.553	7,728,200
2009-10-26	41.270	41.720	39.170	39.480	30.414	10,435,700
2009-10-23	41.890	42.900	40.210	40.950	31.547	20,673,300
2009-10-22	36.820	38.600	36.410	38.330	29.529	9,707,000
2009-10-21	36.710	38.220	36.440	36.630	28.219	5,950,400
2009-10-20	37.320	37.930	36.660	36.900	28.427	5,198,000
2009-10-19	36.800	37.780	36.350	37.280	28.720	7,073,200
2009-10-16	37.460	37.750	36.310	36.350	28.003	8,372,000
2009-10-15	37.430	38.540	36.700	38.120	29.367	14,092,200
2009-10-14	38.460	39.440	37.670	39.350	30.314	9,174,000
2009-10-13	38.010	38.430	37.460	38.190	29.421	6,964,500
2009-10-12	37.950	38.700	37.610	38.310	29.513	5,264,500
2009-10-09	37.470	37.880	36.910	37.610	28.974	4,690,700
2009-10-08	37.340	37.780	36.960	37.470	28.866	6,971,800
2009-10-07	35.760	37.050	35.660	36.940	28.458	7,823,500
2009-10-06	35.610	36.750	34.730	35.960	27.703	7,088,600
2009-10-05	34.600	36.080	34.500	35.930	27.680	10,739,600
2009-10-02	32.740	33.930	32.560	33.190	25.569	8,698,300
2009-10-01	35.410	35.590	33.560	33.640	25.915	8,440,400
2009-09-30	35.480	36.190	34.810	35.730	27.526	7,391,000
2009-09-29	36.780	36.880	35.200	35.290	27.187	6,670,200
2009-09-28	35.290	36.710	34.660	36.700	28.273	6,041,300
2009-09-25	35.620	36.000	34.640	35.140	27.071	7,278,300
2009-09-24	36.510	36.650	35.250	35.810	27.587	5,388,500
2009-09-23	37.360	37.480	36.180	36.300	27.965	5,251,500
2009-09-22	36.750	37.650	36.520	37.230	28.681	6,509,600
2009-09-21	37.050	37.340	34.730	36.290	27.957	7,174,600
2009-09-18	38.310	38.410	37.240	37.500	28.889	8,807,700
2009-09-17	38.660	39.700	37.940	38.050	29.313	8,177,700
2009-09-16	37.860	39.250	37.130	39.000	30.045	11,678,800
2009-09-15	38.140	38.140	36.410	37.420	28.827	12,039,800
2009-09-14	37.500	38.360	36.600	38.320	29.521	6,636,400
2009-09-11	38.250	38.540	37.500	37.980	29.259	4,920,500
2009-09-10	37.520	38.250	36.600	38.170	29.405	7,246,600
2009-09-09	36.450	37.770	35.660	37.470	28.866	9,195,300
2009-09-08	35.770	36.100	34.750	35.440	27.302	5,244,800
2009-09-04	34.930	35.470	34.670	35.230	27.140	4,447,700
2009-09-03	34.790	35.280	34.310	34.860	26.855	5,992,100
2009-09-02	35.170	35.400	34.260	34.340	26.455	9,354,900
2009-09-01	37.010	37.490	34.940	35.050	27.002	9,878,100
2009-08-31	36.100	37.420	35.960	37.290	28.727	6,776,100
2009-08-28	37.140	37.140	36.220	36.730	28.296	4,755,800
2009-08-27	36.400	36.740	36.020	36.630	28.219	4,743,300
2009-08-26	36.100	36.790	35.650	36.490	28.111	6,568,300
2009-08-25	36.860	36.910	36.070	36.370	28.019	7,776,800
2009-08-24	37.590	37.950	36.370	36.450	28.080	9,467,600
2009-08-21	35.680	36.580	32.420	36.480	28.103	8,891,200

← NewerPage 72 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.