Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	10.630	10.810	9.870	10.200	7.828	17,105,900
2009-03-02	11.500	11.930	10.010	10.100	7.751	22,516,800
2009-02-27	12.060	13.250	11.910	12.050	9.248	22,174,800
2009-02-26	13.360	15.100	12.510	12.980	9.962	36,311,500
2009-02-25	11.090	12.990	10.060	12.270	9.417	40,993,300
2009-02-24	8.700	11.580	8.680	11.310	8.680	27,077,300
2009-02-23	10.450	10.550	9.080	9.130	7.007	16,768,900
2009-02-20	8.780	10.350	8.500	10.010	7.682	29,469,300
2009-02-19	11.220	11.530	8.920	9.040	6.938	25,585,400
2009-02-18	10.470	11.090	9.570	10.950	8.404	24,198,300
2009-02-17	11.550	11.820	9.690	10.130	7.774	27,058,400
2009-02-13	12.230	12.650	11.550	12.110	9.294	16,114,600
2009-02-12	12.770	13.250	11.450	12.280	9.424	20,011,000
2009-02-11	13.100	13.600	12.830	13.510	10.368	10,727,800
2009-02-10	14.750	14.960	12.630	12.850	9.862	20,049,100
2009-02-09	14.490	15.670	14.120	14.950	11.474	12,107,100
2009-02-06	14.250	15.460	14.140	14.500	11.128	17,770,300
2009-02-05	14.360	15.110	13.760	14.210	10.618	17,876,200
2009-02-04	15.490	15.780	14.340	14.530	10.857	13,988,000
2009-02-03	16.870	17.100	14.820	14.990	11.201	26,009,100
2009-02-02	15.670	17.000	15.200	16.830	12.576	16,915,700
2009-01-30	17.240	17.400	15.510	15.840	11.836	14,733,100
2009-01-29	19.430	19.800	16.760	16.870	12.605	15,785,400
2009-01-28	19.270	20.800	18.530	20.300	15.168	18,829,100
2009-01-27	18.830	18.970	17.290	17.900	13.375	13,235,300
2009-01-26	19.180	19.910	18.250	18.570	13.876	12,117,600
2009-01-23	18.770	19.850	16.910	19.320	14.436	30,046,300
2009-01-22	21.880	23.250	20.980	21.940	16.394	13,076,500
2009-01-21	24.010	24.420	20.150	22.960	17.156	28,947,400
2009-01-20	23.020	24.760	22.630	22.920	17.126	19,329,200
2009-01-16	26.250	26.790	23.890	24.100	18.008	18,113,500
2009-01-15	25.580	26.670	24.400	25.470	19.031	14,075,900
2009-01-14	26.930	27.200	25.300	25.580	19.114	10,791,800
2009-01-13	26.840	28.550	26.590	27.940	20.877	7,191,100
2009-01-12	29.150	29.420	26.860	27.140	20.279	7,094,800
2009-01-09	31.030	31.030	29.130	29.330	21.916	5,482,200
2009-01-08	31.070	31.990	30.450	30.930	23.111	5,389,900
2009-01-07	33.010	33.490	31.480	31.680	23.672	4,532,900
2009-01-06	34.000	34.670	32.480	34.140	25.510	5,983,400
2009-01-05	32.390	33.750	32.010	33.040	24.688	6,639,300
2009-01-02	31.800	33.540	31.450	33.310	24.890	4,359,700
2008-12-31	30.780	32.340	30.740	31.890	23.828	4,358,700
2008-12-30	29.770	30.990	29.130	30.860	23.059	3,036,800
2008-12-29	29.310	29.780	28.880	29.310	21.901	2,795,600
2008-12-26	29.960	29.990	28.990	29.480	22.028	1,518,500
2008-12-24	29.380	29.530	28.750	29.400	21.968	1,073,000
2008-12-23	30.490	30.490	28.750	29.000	21.669	3,420,900
2008-12-22	30.930	31.330	29.670	29.940	22.371	6,597,100
2008-12-19	30.120	31.400	28.810	30.970	23.141	10,084,700
2008-12-18	29.720	30.410	29.190	29.760	22.237	7,224,000
2008-12-17	28.850	29.880	28.100	29.470	22.020	7,529,800
2008-12-16	26.780	29.640	26.220	29.460	22.013	8,650,700
2008-12-15	27.820	28.200	25.780	26.110	19.510	9,638,300
2008-12-12	26.340	28.780	26.250	28.120	21.012	8,376,100
2008-12-11	31.320	31.790	27.660	27.850	20.810	11,452,000
2008-12-10	33.000	33.350	30.980	32.080	23.970	6,015,000
2008-12-09	33.480	34.760	32.610	32.880	24.568	6,697,300
2008-12-08	34.000	34.500	32.100	34.330	25.652	6,923,400
2008-12-05	29.620	32.790	29.180	32.720	24.449	8,768,100
2008-12-04	30.750	33.020	30.260	30.990	23.156	6,871,900

← NewerPage 75 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.