Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	47.990	49.080	45.360	45.500	33.664	22,166,800
2008-09-08	47.840	48.730	45.310	48.730	36.054	21,244,900
2008-09-05	42.100	44.890	42.020	44.710	33.080	10,750,100
2008-09-04	44.400	45.040	43.210	43.330	32.059	12,457,400
2008-09-03	44.940	45.890	44.420	45.660	33.783	8,823,900
2008-09-02	45.470	45.860	43.800	44.920	33.235	7,912,200
2008-08-29	43.750	44.970	43.430	44.140	32.658	5,973,300
2008-08-28	43.020	44.360	42.520	44.140	32.658	7,741,200
2008-08-27	41.770	42.740	41.110	42.590	31.511	4,017,700
2008-08-26	41.530	42.150	40.770	41.830	30.949	6,879,900
2008-08-25	41.620	42.410	41.340	41.670	30.831	5,878,700
2008-08-22	42.690	42.800	40.740	42.350	31.334	6,137,900
2008-08-21	40.000	41.480	39.750	41.220	30.498	6,538,400
2008-08-20	40.550	41.430	39.210	41.290	30.550	7,822,100
2008-08-19	40.990	41.060	39.560	40.350	29.854	8,301,600
2008-08-18	43.620	43.960	41.560	41.790	30.920	8,004,500
2008-08-15	42.080	43.990	42.080	43.950	32.518	8,796,900
2008-08-14	40.280	42.320	40.110	41.780	30.912	7,234,000
2008-08-13	42.460	42.500	40.500	40.790	30.180	10,675,800
2008-08-12	45.390	45.950	42.720	43.160	31.933	11,151,600
2008-08-11	43.130	47.080	42.860	46.000	34.034	13,790,500
2008-08-08	41.400	44.020	40.570	43.390	32.103	16,868,500
2008-08-07	43.370	45.170	41.060	42.000	31.075	18,691,300
2008-08-06	44.100	45.930	43.030	45.010	33.024	13,334,600
2008-08-05	40.910	45.660	40.800	45.230	33.186	13,882,600
2008-08-04	41.190	41.630	39.410	40.550	29.752	7,233,400
2008-08-01	42.280	42.430	40.400	41.510	30.456	8,972,000
2008-07-31	40.870	43.040	40.430	41.860	30.713	9,846,000
2008-07-30	42.220	44.320	40.560	42.330	31.058	17,890,300
2008-07-29	37.200	41.010	36.890	40.990	30.075	10,205,200
2008-07-28	39.000	39.990	36.910	37.080	27.206	8,346,400
2008-07-25	40.140	40.490	38.000	39.270	28.813	11,940,900
2008-07-24	43.440	43.750	39.200	39.670	29.106	13,920,200
2008-07-23	42.000	46.180	40.690	43.250	31.733	17,306,800
2008-07-22	39.680	42.310	38.200	42.200	30.963	21,694,700
2008-07-21	42.660	44.650	41.750	42.080	30.875	14,390,400
2008-07-18	42.040	42.950	40.580	42.870	31.454	17,201,300
2008-07-17	38.800	44.240	38.800	42.800	31.403	34,397,500
2008-07-16	34.520	37.590	33.300	37.280	27.353	18,836,200
2008-07-15	34.630	35.860	30.820	33.750	24.763	30,868,700
2008-07-14	39.430	39.490	35.520	35.700	26.194	14,821,300
2008-07-11	39.280	40.900	37.610	38.560	28.292	14,979,400
2008-07-10	39.100	41.180	38.530	40.350	29.605	12,193,200
2008-07-09	41.360	41.890	39.320	39.400	28.908	12,091,100
2008-07-08	36.900	41.260	36.530	41.060	30.126	15,835,500
2008-07-07	39.100	39.790	36.070	37.330	27.390	12,895,700
2008-07-03	39.300	39.880	38.010	38.440	28.204	4,573,800
2008-07-02	40.180	41.160	38.800	38.890	28.534	10,081,000
2008-07-01	37.700	40.360	37.470	40.140	29.451	16,140,000
2008-06-30	39.760	39.890	37.910	38.010	27.888	10,901,700
2008-06-27	38.530	39.010	37.310	38.310	28.109	12,116,700
2008-06-26	39.510	39.660	38.500	38.650	28.358	14,619,800
2008-06-25	41.140	43.500	40.300	41.130	30.178	12,908,400
2008-06-24	39.300	41.910	39.040	40.980	30.068	9,842,100
2008-06-23	41.000	41.350	38.960	39.520	28.996	11,735,100
2008-06-20	41.030	42.300	40.560	40.900	30.009	11,315,400
2008-06-19	42.250	42.700	40.500	41.880	30.728	11,167,000
2008-06-18	43.070	43.230	40.900	42.360	31.080	16,341,200
2008-06-17	46.170	46.330	43.860	43.870	32.188	9,399,300
2008-06-16	44.320	46.670	43.740	45.640	33.487	9,289,900

← NewerPage 77 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.