Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.600	63.600	63.600	63.600	63.600	1
2026-10-15	61.740	61.740	61.740	61.740	61.740	0
2026-10-14	61.740	61.740	61.740	61.740	61.740	0
2026-10-13	61.740	61.740	61.740	61.740	61.740	150
2026-10-12	64.600	64.600	64.600	64.600	64.600	0
2026-10-09	64.600	64.600	64.600	64.600	64.600	0
2026-10-08	64.600	64.600	64.600	64.600	64.600	0
2026-10-07	64.600	64.600	64.600	64.600	64.600	0
2026-10-06	64.600	64.600	64.600	64.600	64.600	0
2026-10-05	64.600	64.600	64.600	64.600	64.600	0
2026-10-02	64.600	64.600	64.600	64.600	64.600	0
2026-10-01	64.600	64.600	64.600	64.600	64.600	0
2026-09-30	64.600	64.600	64.600	64.600	64.600	0
2026-09-29	64.600	64.600	64.600	64.600	64.600	0
2026-09-28	64.600	64.600	64.600	64.600	64.600	150
2026-09-25	64.110	64.110	64.110	64.110	64.110	1
2026-09-24	65.520	65.520	65.520	65.520	65.520	0
2026-09-23	65.520	65.520	65.520	65.520	65.520	0
2026-09-22	65.520	65.520	65.520	65.520	65.520	0
2026-09-21	65.450	65.520	65.400	65.520	65.520	305
2026-09-18	65.520	65.520	65.520	65.520	65.520	0
2026-09-17	65.520	65.520	65.520	65.520	65.520	0
2026-09-16	65.520	65.520	65.520	65.520	65.520	0
2026-09-15	65.520	65.520	65.520	65.520	65.520	274
2026-09-14	67.970	67.970	67.340	67.340	67.340	574
2026-09-11	66.640	66.640	66.640	66.640	66.640	1,480
2026-09-10	66.000	66.000	65.930	65.930	65.930	2
2026-09-09	68.030	68.030	67.820	67.960	67.960	27,250
2026-09-08	70.071	70.071	70.071	70.071	70.071	0
2026-09-07	560.57	560.57	560.57	560.57	560.57	0
2026-09-04	70.071	70.071	70.071	70.071	70.071	0
2026-09-03	70.071	70.071	70.071	70.071	70.071	0
2026-09-02	70.071	70.071	70.071	70.071	70.071	0
2026-09-01	70.071	70.071	70.071	70.071	70.071	0
2026-08-31	70.071	70.071	70.071	70.071	70.071	0
2026-08-28	70.071	70.071	70.071	70.071	70.071	0
2026-08-27	70.071	70.071	70.071	70.071	70.071	0
2026-08-26	70.071	70.071	70.071	70.071	70.071	0
2026-08-25	70.071	70.071	70.071	70.071	70.071	0
2026-08-24	70.071	70.071	70.071	70.071	70.071	0
2026-08-21	560.57	560.57	560.57	560.57	70.071	0
2026-08-20	4,484.56	4,484.56	4,484.56	4,484.56	560.57	8
2026-08-19	576.41	576.41	567.82	567.82	70.978	88
2026-08-18	4,640.00	4,640.00	4,630.72	4,630.72	578.84	5
2026-08-17	550.69	550.69	550.69	550.69	68.836	0
2026-08-14	550.69	550.69	550.69	550.69	68.836	0
2026-08-13	550.69	550.69	550.69	550.69	68.836	0
2026-08-12	550.69	550.69	550.69	550.69	67.464	0
2026-08-11	550.69	550.69	550.69	550.69	67.464	0
2026-08-10	550.69	550.69	550.69	550.69	67.464	0
2026-08-07	550.69	550.69	550.69	550.69	67.464	0
2026-08-06	550.69	550.69	550.69	550.69	67.464	0
2026-08-05	550.69	550.69	550.69	550.69	67.464	0
2026-08-04	550.69	550.69	550.69	550.69	67.464	0
2026-08-03	550.69	550.69	550.69	550.69	67.464	8
2026-07-31	513.09	513.09	513.09	513.09	62.857	0
2026-07-30	513.09	513.09	513.09	513.09	62.857	0
2026-07-29	513.09	513.09	513.09	513.09	62.857	0
2026-07-28	513.09	513.09	513.09	513.09	62.857	0
2026-07-27	513.09	513.09	513.09	513.09	62.857	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	10.9826 USD
2026-05-15	10.8561 USD
2026-02-13	11.4426 USD
2025-11-13	11.5714 USD
2025-08-13	8.8442 USD
2025-05-21	9.0815 USD
2025-02-14	9.4008 USD
2024-11-12	9.4151 USD
2024-08-08	8.9149 USD
2024-05-09	8.3658 USD
2024-02-07	8.0869 USD
2023-11-09	7.9460 USD
2023-08-03	8.0916 USD
2023-05-11	8.2118 USD
2023-02-02	8.3968 USD
2022-11-09	8.7324 USD
2022-08-04	8.3934 USD
2022-05-12	7.6643 USD
2022-02-10	8.3347 USD
2021-11-10	9.1093 USD
2021-08-05	8.7145 USD
2021-05-13	5.5878 USD
2021-02-11	6.1505 USD
2020-11-05	1.4474 USD
2020-08-06	1.5130 USD
2020-05-07	5.9357 USD
2020-02-06	4.6599 USD
2019-11-07	4.4371 USD
2019-08-02	6.4117 USD

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