Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	44.370	44.900	42.870	44.620	32.738	7,984,700
2008-06-12	42.950	45.030	42.880	43.560	31.961	7,672,500
2008-06-11	44.330	44.390	42.340	42.520	31.198	8,369,900
2008-06-10	43.910	45.100	43.510	44.080	32.342	9,181,300
2008-06-09	46.190	47.690	43.920	44.440	32.606	12,652,700
2008-06-06	48.300	48.300	45.930	46.150	33.861	11,130,800
2008-06-05	47.550	49.900	47.230	49.620	36.407	10,446,700
2008-06-04	46.530	48.820	46.450	47.180	34.617	8,503,600
2008-06-03	47.130	47.780	45.970	46.880	34.397	8,808,600
2008-06-02	47.840	47.840	46.180	46.560	34.162	8,340,800
2008-05-30	48.390	48.910	47.630	48.120	35.306	7,484,600
2008-05-29	48.510	49.100	47.740	48.580	35.644	6,598,500
2008-05-28	48.890	49.120	47.390	48.520	35.600	7,415,000
2008-05-27	47.480	49.040	47.480	48.590	35.651	6,126,700
2008-05-23	48.420	48.480	47.230	47.470	34.829	6,041,900
2008-05-22	47.950	49.420	47.350	48.920	35.893	5,868,700
2008-05-21	49.750	50.360	47.780	47.980	35.204	8,522,900
2008-05-20	50.850	50.850	49.200	49.760	36.510	10,791,200
2008-05-19	51.770	53.770	51.420	51.710	37.940	5,923,800
2008-05-16	52.690	52.730	50.910	51.650	37.896	6,029,400
2008-05-15	51.170	52.880	51.010	52.700	38.667	7,547,500
2008-05-14	52.090	52.500	51.070	51.250	37.603	5,831,300
2008-05-13	53.310	53.740	51.510	51.750	37.970	8,201,000
2008-05-12	53.120	54.350	52.460	53.920	39.562	5,506,200
2008-05-09	53.270	54.380	52.580	52.910	38.821	5,821,600
2008-05-08	54.290	54.380	52.680	53.760	39.444	6,369,700
2008-05-07	56.100	56.500	53.960	54.200	39.492	8,635,200
2008-05-06	54.360	56.990	53.800	55.960	40.775	6,971,600
2008-05-05	54.530	56.750	54.500	55.400	40.367	5,162,200
2008-05-02	56.800	57.680	54.670	55.230	40.243	9,957,500
2008-05-01	53.030	55.900	52.510	55.820	40.673	6,527,500
2008-04-30	53.830	54.150	52.550	53.000	38.618	13,566,600
2008-04-29	53.700	54.760	52.900	53.610	39.062	6,300,300
2008-04-28	51.200	54.580	50.290	53.820	39.215	12,518,800
2008-04-25	49.310	51.100	48.730	50.910	37.095	6,524,500
2008-04-24	45.890	48.700	45.870	48.450	35.303	6,532,600
2008-04-23	46.660	46.800	45.020	45.920	33.459	7,197,000
2008-04-22	47.550	47.850	45.960	46.380	33.794	6,828,400
2008-04-21	46.860	48.390	46.800	47.860	34.873	8,545,200
2008-04-18	49.960	51.000	46.820	47.210	34.399	15,399,200
2008-04-17	45.910	49.400	45.440	48.740	35.514	11,697,800
2008-04-16	47.240	47.380	45.900	46.250	33.700	11,007,500
2008-04-15	47.350	48.800	45.890	45.970	33.495	9,710,800
2008-04-14	47.760	48.000	46.540	47.120	34.333	7,866,600
2008-04-11	48.120	50.050	47.880	48.300	35.193	8,958,300
2008-04-10	49.700	50.700	48.710	49.620	36.155	9,770,000
2008-04-09	53.420	53.500	50.110	50.630	36.891	9,997,500
2008-04-08	52.300	54.000	51.750	53.510	38.989	6,380,600
2008-04-07	52.000	54.980	51.700	53.060	38.662	8,707,700
2008-04-04	52.510	53.250	50.920	51.270	37.357	7,923,600
2008-04-03	51.450	53.190	51.080	52.990	38.611	7,644,900
2008-04-02	53.670	55.000	52.510	53.180	38.749	7,141,300
2008-04-01	50.510	53.570	50.510	53.480	38.968	8,193,200
2008-03-31	48.770	50.190	48.000	49.220	35.864	5,314,600
2008-03-28	50.910	51.370	48.600	48.990	35.696	6,591,300
2008-03-27	51.810	52.480	49.830	50.470	36.774	8,240,200
2008-03-26	51.930	52.480	51.000	51.250	37.343	8,886,600
2008-03-25	52.810	54.010	51.010	53.050	38.654	10,332,100
2008-03-24	54.310	57.440	53.110	54.350	39.601	10,606,000
2008-03-20	49.420	53.950	49.420	53.250	38.800	13,507,300

← NewerPage 78 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.