Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	35.680	36.580	32.420	36.480	28.103	8,891,200
2009-08-20	34.440	35.120	34.130	35.040	26.994	7,548,600
2009-08-19	34.630	34.960	34.100	34.460	26.547	9,710,300
2009-08-18	34.390	35.360	34.080	35.250	27.156	8,012,900
2009-08-17	33.980	35.300	33.600	34.060	26.239	14,634,300
2009-08-14	35.010	35.450	34.110	35.080	27.025	8,222,500
2009-08-13	34.690	35.330	34.050	35.300	27.194	10,570,200
2009-08-12	32.880	33.880	32.570	33.790	26.031	8,808,600
2009-08-11	33.650	33.910	32.270	32.760	25.238	10,592,100
2009-08-10	33.840	35.050	33.670	33.880	26.100	11,878,800
2009-08-07	32.900	34.580	32.600	34.120	26.285	13,575,700
2009-08-06	31.910	33.210	30.970	32.170	24.745	14,440,700
2009-08-05	31.410	31.680	29.980	31.450	24.191	13,231,100
2009-08-04	31.000	31.850	30.610	31.500	24.229	7,953,500
2009-08-03	31.290	31.940	30.710	31.390	24.145	8,212,900
2009-07-31	30.300	31.270	30.150	30.700	23.614	6,986,500
2009-07-30	30.390	31.630	30.100	30.410	23.391	10,344,800
2009-07-29	29.430	30.240	29.210	29.710	22.852	7,216,200
2009-07-28	29.580	30.330	29.320	29.680	22.829	9,303,100
2009-07-27	29.900	30.800	29.560	29.820	22.937	11,929,900
2009-07-24	26.560	30.590	26.400	30.070	23.129	24,139,100
2009-07-23	26.560	28.180	26.400	27.830	21.406	10,027,900
2009-07-22	25.790	26.740	25.700	26.470	20.360	7,321,100
2009-07-21	27.040	27.200	25.960	26.310	20.237	7,023,600
2009-07-20	26.650	27.350	26.410	26.710	20.545	8,321,500
2009-07-17	26.540	27.060	26.270	26.500	20.383	8,895,400
2009-07-16	25.350	27.130	25.210	26.920	20.706	15,153,600
2009-07-15	24.050	26.360	24.000	25.840	19.876	20,749,900
2009-07-14	21.900	23.280	21.290	23.110	17.776	15,312,100
2009-07-13	21.020	21.970	20.730	21.860	16.814	9,225,100
2009-07-10	20.760	20.980	20.320	20.630	15.868	7,040,800
2009-07-09	20.880	21.560	20.690	21.200	16.307	8,300,800
2009-07-08	20.620	20.920	19.730	20.570	15.822	13,502,700
2009-07-07	20.800	21.110	20.430	20.470	15.745	7,572,700
2009-07-06	20.730	21.510	20.530	20.980	16.137	7,478,300
2009-07-02	21.460	21.700	20.790	20.790	15.991	6,637,400
2009-07-01	22.010	22.470	21.740	21.870	16.822	4,547,000
2009-06-30	22.350	22.440	21.650	21.880	16.830	6,454,800
2009-06-29	22.060	22.660	21.640	22.380	17.214	6,542,100
2009-06-26	22.060	22.150	21.500	21.940	16.876	7,677,100
2009-06-25	21.120	22.180	21.000	22.160	17.045	7,720,100
2009-06-24	21.420	22.050	20.980	21.240	16.337	8,300,100
2009-06-23	20.560	21.580	20.240	21.160	16.276	9,779,100
2009-06-22	21.680	22.070	20.420	20.450	15.730	12,042,800
2009-06-19	22.590	22.590	21.590	22.330	17.176	13,618,500
2009-06-18	22.790	23.220	21.790	22.290	17.145	12,274,200
2009-06-17	22.790	23.490	21.230	22.480	17.291	19,129,400
2009-06-16	23.550	23.940	23.140	23.150	17.807	10,736,300
2009-06-15	23.540	23.850	23.200	23.400	17.999	7,963,600
2009-06-12	24.500	24.500	23.720	23.940	18.414	8,249,200
2009-06-11	24.490	24.950	24.250	24.590	18.914	10,513,000
2009-06-10	24.280	24.830	23.880	24.230	18.637	9,133,100
2009-06-09	23.910	24.610	23.850	24.050	18.499	11,142,000
2009-06-08	23.930	24.080	23.000	23.440	18.030	13,062,300
2009-06-05	25.540	25.800	24.030	24.110	18.545	9,195,100
2009-06-04	24.160	25.230	23.550	25.000	19.230	10,206,200
2009-06-03	24.050	24.830	23.620	23.910	18.391	9,195,700
2009-06-02	24.640	24.940	23.480	24.450	18.806	12,672,400
2009-06-01	24.690	25.680	24.110	24.840	19.106	13,760,500
2009-05-29	23.120	24.560	22.750	24.440	18.799	14,987,800

← NewerPage 73 of 79 · 4,734 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.