Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	28.070	31.700	28.070	31.590	23.604	8,683,100
2008-12-02	27.200	29.450	25.990	29.290	21.886	11,450,600
2008-12-01	32.960	33.130	26.600	27.130	20.272	9,953,500
2008-11-28	33.510	36.300	33.510	34.410	25.711	3,512,100
2008-11-26	32.660	34.850	31.870	34.620	25.868	7,798,400
2008-11-25	33.570	35.250	33.000	33.700	25.181	16,225,600
2008-11-24	27.700	32.490	26.230	31.750	23.724	12,006,800
2008-11-21	26.350	27.200	23.280	26.830	20.048	13,934,600
2008-11-20	25.660	28.950	24.850	25.190	18.822	13,772,800
2008-11-19	28.680	29.000	26.200	26.500	19.801	11,354,200
2008-11-18	30.070	31.020	26.870	29.250	21.856	11,656,900
2008-11-17	30.020	31.270	29.270	29.870	22.319	8,859,400
2008-11-14	32.540	34.980	31.110	31.190	23.305	9,574,400
2008-11-13	30.200	34.650	28.980	33.560	25.076	19,028,100
2008-11-12	30.450	32.000	29.520	30.040	22.446	9,614,800
2008-11-11	31.650	33.590	30.340	32.050	23.948	8,514,400
2008-11-10	35.720	35.720	31.850	32.560	24.329	6,774,000
2008-11-07	35.390	35.910	33.510	34.560	25.824	8,173,000
2008-11-06	37.450	38.500	34.190	34.800	26.003	12,139,900
2008-11-05	41.560	42.650	38.000	38.230	28.286	7,948,000
2008-11-04	40.010	42.990	40.010	42.820	31.682	6,637,500
2008-11-03	39.200	39.850	38.570	39.620	29.314	4,428,200
2008-10-31	37.070	40.150	37.040	39.120	28.944	8,133,000
2008-10-30	39.000	39.650	37.600	38.120	28.204	6,723,400
2008-10-29	39.010	40.470	37.020	37.850	28.004	10,110,800
2008-10-28	35.050	40.040	34.380	39.900	29.521	11,711,300
2008-10-27	35.900	37.770	34.290	34.400	25.452	8,435,200
2008-10-24	32.050	37.040	31.160	35.300	26.118	9,395,000
2008-10-23	35.930	37.170	32.950	35.710	26.421	10,028,100
2008-10-22	37.120	38.940	35.000	36.400	26.932	7,165,200
2008-10-21	39.740	40.880	38.170	38.880	28.766	7,020,200
2008-10-20	40.500	40.530	37.360	40.280	29.802	6,840,800
2008-10-17	38.950	42.320	35.420	39.920	29.536	13,834,700
2008-10-16	37.620	39.770	34.800	38.700	28.633	12,655,400
2008-10-15	42.600	43.080	37.100	37.760	27.938	12,223,300
2008-10-14	43.470	46.290	41.970	44.470	32.902	17,072,500
2008-10-13	38.670	39.740	35.880	39.740	29.403	8,189,600
2008-10-10	31.700	37.850	31.480	35.540	26.295	22,145,700
2008-10-09	37.400	38.330	30.880	33.410	24.719	12,993,300
2008-10-08	36.050	40.570	35.790	35.790	26.480	5,681,500
2008-10-07	42.830	42.830	37.560	37.560	27.790	6,954,200
2008-10-06	43.000	44.900	40.000	41.690	30.846	8,823,500
2008-10-03	47.660	49.500	44.000	44.900	33.221	7,627,400
2008-10-02	51.400	51.640	45.910	46.780	34.612	5,401,700
2008-10-01	49.260	51.740	48.660	51.420	38.045	5,897,900
2008-09-30	47.490	53.000	45.900	51.000	37.734	6,780,800
2008-09-29	53.470	53.470	44.000	44.000	32.555	7,794,300
2008-09-26	48.250	55.000	47.600	54.550	40.360	8,210,200
2008-09-25	49.000	52.010	48.100	49.800	36.846	20,519,500
2008-09-24	53.870	54.000	51.000	52.490	38.836	7,974,500
2008-09-23	53.010	55.020	52.040	53.720	39.746	7,918,600
2008-09-22	57.620	63.500	53.790	54.450	40.286	16,204,500
2008-09-19	60.800	61.460	54.670	56.050	41.470	29,237,700
2008-09-18	46.970	55.500	45.070	54.000	39.953	39,320,100
2008-09-17	47.600	48.180	44.050	46.340	34.286	22,822,200
2008-09-16	43.420	49.090	42.470	49.040	36.284	27,845,100
2008-09-15	44.290	47.050	44.250	44.700	33.073	21,655,800
2008-09-12	45.400	46.940	44.620	45.940	33.990	15,831,500
2008-09-11	43.950	47.090	43.710	46.340	34.286	17,254,700
2008-09-10	46.030	46.980	45.200	45.580	33.724	14,315,000

← NewerPage 76 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.