Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	22.630	23.390	21.770	23.270	17.899	13,409,400
2009-05-27	22.740	24.000	22.260	22.290	17.145	13,213,100
2009-05-26	21.710	22.880	21.650	22.640	17.414	14,112,700
2009-05-22	22.750	23.240	21.790	21.920	16.860	12,461,200
2009-05-21	22.930	23.880	22.170	22.930	17.637	17,919,200
2009-05-20	25.260	25.390	22.230	23.110	17.776	29,794,200
2009-05-19	25.680	26.380	24.760	24.900	19.153	13,486,200
2009-05-18	25.310	26.280	24.740	26.060	20.045	17,648,500
2009-05-15	25.290	26.800	24.160	24.540	18.876	23,328,900
2009-05-14	23.650	24.940	22.920	24.580	18.906	19,749,000
2009-05-13	24.220	24.880	23.100	23.960	18.430	26,250,700
2009-05-12	27.460	27.800	24.050	25.490	19.606	39,033,700
2009-05-11	27.740	29.090	27.100	27.100	20.845	114,574,400
2009-05-08	26.190	31.800	25.960	31.340	24.106	49,881,700
2009-05-07	26.410	27.570	25.630	26.450	20.345	60,155,400
2009-05-06	20.880	23.760	20.820	22.390	17.183	26,594,300
2009-05-05	19.810	20.640	19.230	19.470	14.943	18,535,000
2009-05-04	17.690	20.520	17.690	20.310	15.587	20,682,500
2009-05-01	16.720	17.850	16.570	17.340	13.308	15,695,000
2009-04-30	17.740	18.820	16.740	16.740	12.847	19,037,800
2009-04-29	16.630	17.620	16.370	17.480	13.415	14,961,600
2009-04-28	16.250	16.930	15.710	16.180	12.418	20,151,200
2009-04-27	18.300	18.750	16.500	16.740	12.847	22,668,000
2009-04-24	17.060	19.490	16.180	19.020	14.597	32,552,900
2009-04-23	14.580	17.270	14.500	16.930	12.993	32,774,000
2009-04-22	13.920	16.200	13.650	14.380	11.036	34,334,900
2009-04-21	12.560	15.340	12.510	15.050	11.550	26,754,500
2009-04-20	16.480	16.500	13.280	13.380	10.269	24,064,100
2009-04-17	17.410	18.500	17.150	17.850	13.699	17,166,600
2009-04-16	16.780	18.600	16.210	17.860	13.707	20,124,700
2009-04-15	16.040	17.480	15.290	17.320	13.292	27,658,500
2009-04-14	18.530	19.870	16.870	17.070	13.101	20,231,700
2009-04-13	16.720	19.490	16.720	19.210	14.743	24,932,000
2009-04-09	15.200	18.210	15.060	17.460	13.400	29,625,900
2009-04-08	12.960	13.990	12.860	13.810	10.599	12,024,800
2009-04-07	12.330	13.560	12.280	12.810	9.831	11,027,300
2009-04-06	13.250	13.610	12.560	12.820	9.839	13,546,500
2009-04-03	12.670	13.950	12.250	13.820	10.606	16,393,900
2009-04-02	13.990	14.120	12.420	13.140	10.084	17,845,500
2009-04-01	11.560	13.180	11.560	12.970	9.954	14,565,700
2009-03-31	11.740	12.600	11.280	12.240	9.394	17,466,400
2009-03-30	13.690	13.690	11.140	11.350	8.711	20,236,900
2009-03-27	14.230	15.000	14.120	14.230	10.921	10,129,300
2009-03-26	14.750	15.160	13.730	14.810	11.366	18,111,400
2009-03-25	13.940	14.610	13.210	14.460	11.098	19,244,100
2009-03-24	13.060	14.450	12.710	13.310	10.215	16,669,200
2009-03-23	11.990	13.620	11.990	13.620	10.453	20,253,600
2009-03-20	12.250	12.350	10.830	11.340	8.703	19,772,400
2009-03-19	14.250	14.970	12.210	12.300	9.440	17,908,600
2009-03-18	12.800	14.420	11.930	14.230	10.921	27,416,500
2009-03-17	12.480	13.370	12.070	13.370	10.261	13,709,500
2009-03-16	13.210	14.020	12.520	12.570	9.647	26,875,100
2009-03-13	13.410	13.420	11.500	12.560	9.639	23,168,100
2009-03-12	10.770	13.730	10.470	13.310	10.215	26,981,800
2009-03-11	10.000	11.110	9.400	10.820	8.304	23,709,600
2009-03-10	9.980	10.200	8.950	10.050	7.713	25,095,300
2009-03-09	7.950	9.670	7.800	8.730	6.700	20,643,100
2009-03-06	9.240	9.340	7.980	8.310	6.378	21,657,500
2009-03-05	9.800	10.440	8.680	8.990	6.900	17,894,200
2009-03-04	10.790	12.000	9.120	10.450	8.020	17,706,000

← NewerPage 74 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.