Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 51.650 | 54.460 | 49.010 | 49.460 | 36.038 | 12,191,400 |
| 2008-03-18 | 49.210 | 51.580 | 48.330 | 51.490 | 37.518 | 14,024,100 |
| 2008-03-17 | 44.180 | 48.470 | 44.100 | 47.460 | 34.581 | 12,196,000 |
| 2008-03-14 | 50.030 | 51.230 | 46.900 | 47.860 | 34.873 | 11,271,400 |
| 2008-03-13 | 46.500 | 50.160 | 45.710 | 49.540 | 36.097 | 17,230,600 |
| 2008-03-12 | 46.370 | 50.760 | 46.370 | 47.650 | 34.720 | 17,725,000 |
| 2008-03-11 | 44.850 | 46.750 | 42.590 | 46.720 | 34.042 | 14,215,400 |
| 2008-03-10 | 43.490 | 43.700 | 40.750 | 41.260 | 30.064 | 8,659,400 |
| 2008-03-07 | 42.080 | 44.420 | 41.700 | 43.360 | 31.594 | 9,851,700 |
| 2008-03-06 | 43.700 | 44.050 | 42.340 | 42.500 | 30.967 | 8,029,100 |
| 2008-03-05 | 45.810 | 46.630 | 43.990 | 44.320 | 32.293 | 7,357,600 |
| 2008-03-04 | 44.630 | 45.930 | 43.150 | 45.420 | 33.095 | 11,576,700 |
| 2008-03-03 | 45.890 | 46.700 | 44.750 | 44.970 | 32.767 | 9,534,700 |
| 2008-02-29 | 47.980 | 48.300 | 45.740 | 46.030 | 33.539 | 6,728,500 |
| 2008-02-28 | 49.570 | 49.750 | 48.190 | 48.420 | 35.281 | 4,363,300 |
| 2008-02-27 | 49.000 | 50.890 | 48.650 | 49.830 | 36.308 | 5,001,100 |
| 2008-02-26 | 48.210 | 50.770 | 47.270 | 49.940 | 36.388 | 8,869,300 |
| 2008-02-25 | 47.850 | 48.960 | 46.280 | 48.540 | 35.368 | 5,528,000 |
| 2008-02-22 | 47.870 | 48.220 | 45.990 | 47.920 | 34.916 | 7,704,700 |
| 2008-02-21 | 49.900 | 50.440 | 47.450 | 47.680 | 34.741 | 5,073,500 |
| 2008-02-20 | 47.550 | 49.840 | 47.500 | 49.330 | 35.944 | 7,123,000 |
| 2008-02-19 | 48.490 | 48.850 | 47.100 | 48.060 | 35.018 | 5,476,400 |
| 2008-02-15 | 47.320 | 47.800 | 46.500 | 47.660 | 34.727 | 6,338,800 |
| 2008-02-14 | 48.490 | 49.470 | 47.210 | 47.590 | 34.676 | 5,759,700 |
| 2008-02-13 | 48.310 | 49.250 | 47.180 | 49.080 | 35.762 | 5,804,900 |
| 2008-02-12 | 47.490 | 49.270 | 46.590 | 47.450 | 34.574 | 10,730,800 |
| 2008-02-11 | 49.050 | 49.270 | 46.140 | 46.820 | 34.115 | 10,655,900 |
| 2008-02-08 | 49.430 | 50.970 | 47.360 | 48.980 | 35.689 | 9,589,800 |
| 2008-02-07 | 48.700 | 50.770 | 47.390 | 50.100 | 36.505 | 15,323,900 |
| 2008-02-06 | 50.650 | 52.760 | 49.370 | 49.560 | 35.838 | 8,537,200 |
| 2008-02-05 | 50.730 | 52.270 | 49.960 | 50.200 | 36.301 | 8,224,800 |
| 2008-02-04 | 55.550 | 55.560 | 52.170 | 52.650 | 38.073 | 9,757,900 |
| 2008-02-01 | 55.430 | 57.680 | 55.040 | 56.970 | 41.196 | 13,049,400 |
| 2008-01-31 | 50.690 | 55.890 | 49.230 | 54.620 | 39.497 | 15,817,800 |
| 2008-01-30 | 51.430 | 54.130 | 50.090 | 51.600 | 37.313 | 13,013,900 |
| 2008-01-29 | 50.300 | 52.300 | 49.400 | 51.690 | 37.378 | 9,780,300 |
| 2008-01-28 | 46.480 | 50.040 | 44.820 | 49.890 | 36.077 | 10,838,700 |
| 2008-01-25 | 48.380 | 49.290 | 45.500 | 46.510 | 33.633 | 13,268,000 |
| 2008-01-24 | 47.000 | 49.750 | 44.230 | 47.750 | 34.529 | 18,819,700 |
| 2008-01-23 | 38.770 | 44.720 | 37.590 | 44.200 | 31.962 | 16,648,600 |
| 2008-01-22 | 37.410 | 41.370 | 37.410 | 39.810 | 28.788 | 12,649,700 |
| 2008-01-18 | 41.430 | 42.750 | 39.180 | 39.680 | 28.694 | 12,430,800 |
| 2008-01-17 | 43.170 | 44.000 | 40.560 | 41.060 | 29.692 | 12,809,700 |
| 2008-01-16 | 41.820 | 44.380 | 41.110 | 43.540 | 31.485 | 12,623,300 |
| 2008-01-15 | 41.320 | 42.380 | 41.100 | 42.000 | 30.371 | 12,994,700 |
| 2008-01-14 | 42.860 | 43.510 | 40.800 | 43.070 | 31.145 | 7,565,000 |
| 2008-01-11 | 40.790 | 43.410 | 40.610 | 42.590 | 30.798 | 13,290,600 |
| 2008-01-10 | 40.420 | 44.250 | 38.850 | 42.920 | 31.037 | 26,990,700 |
| 2008-01-09 | 43.020 | 43.870 | 41.230 | 43.350 | 31.347 | 10,746,800 |
| 2008-01-08 | 47.180 | 47.750 | 42.600 | 43.190 | 31.232 | 10,128,800 |
| 2008-01-07 | 46.160 | 48.020 | 45.200 | 46.850 | 33.878 | 6,275,300 |
| 2008-01-04 | 45.760 | 46.230 | 44.720 | 45.970 | 33.242 | 5,576,500 |
| 2008-01-03 | 47.740 | 47.980 | 46.260 | 46.670 | 33.748 | 3,512,700 |
| 2008-01-02 | 47.760 | 48.770 | 46.160 | 47.350 | 34.240 | 5,649,100 |
← NewerPage 79 of 79 · 4,734 trading days
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.
