Capital One Financial Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	205.94	208.45	202.34	203.43	203.43	5,396,591
2026-10-21	206.37	211.49	205.24	206.66	206.66	6,588,000
2026-10-20	200.00	203.46	198.70	201.56	201.56	4,569,700
2026-10-19	201.47	201.64	199.27	199.83	199.83	3,641,200
2026-10-16	200.60	204.01	200.27	201.74	201.74	4,747,900
2026-10-15	195.86	200.22	193.00	198.86	198.86	5,272,500
2026-10-14	195.55	196.87	192.43	194.35	194.35	4,200,600
2026-10-13	201.09	202.51	194.39	198.07	198.07	4,639,400
2026-10-12	199.23	202.39	199.23	201.14	201.14	2,202,800
2026-10-09	198.61	200.51	197.57	199.26	199.26	2,786,200
2026-10-08	193.50	199.57	193.03	199.40	199.40	5,091,500
2026-10-07	193.38	196.32	193.38	195.91	195.91	3,230,500
2026-10-06	196.22	197.92	195.58	195.82	195.82	3,527,963
2026-10-05	195.10	196.99	194.08	195.14	195.14	2,489,612
2026-10-02	196.24	197.04	192.93	194.72	194.72	4,296,600
2026-10-01	191.97	194.78	189.78	194.48	194.48	3,743,800
2026-09-30	196.34	197.00	192.91	193.07	193.07	3,224,400
2026-09-29	197.60	198.04	195.31	196.46	196.46	3,063,900
2026-09-28	199.32	199.49	196.08	196.46	196.46	2,514,400
2026-09-25	197.08	201.69	195.40	200.20	200.20	3,902,200
2026-09-24	196.20	196.99	193.71	196.61	196.61	3,688,000
2026-09-23	199.11	199.81	195.84	196.10	196.10	4,938,200
2026-09-22	206.76	207.00	199.56	200.55	200.55	2,913,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1999-06-02	3:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.