Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	386.49	386.49	386.49	386.49	41.542	1,120
2024-08-19	377.40	377.40	377.40	377.40	40.565	0
2024-08-16	377.40	377.40	377.40	377.40	40.565	0
2024-08-15	377.40	377.40	377.40	377.40	40.565	0
2024-08-14	377.40	377.40	377.40	377.40	40.565	0
2024-08-13	377.40	377.40	377.40	377.40	40.565	0
2024-08-12	377.40	377.40	377.40	377.40	40.565	0
2024-08-09	377.40	377.40	377.40	377.40	40.565	0
2024-08-08	377.40	377.40	377.40	377.40	40.565	0
2024-08-07	377.40	377.40	377.40	377.40	39.607	0
2024-08-06	377.40	377.40	377.40	377.40	39.607	0
2024-08-05	377.40	377.40	377.40	377.40	39.607	0
2024-08-02	377.40	377.40	377.40	377.40	39.607	0
2024-08-01	377.40	377.40	377.40	377.40	39.607	0
2024-07-31	377.40	377.40	377.40	377.40	39.607	0
2024-07-30	377.40	377.40	377.40	377.40	39.607	0
2024-07-29	377.40	377.40	377.40	377.40	39.607	0
2024-07-26	377.40	377.40	377.40	377.40	39.607	0
2024-07-25	377.40	377.40	377.40	377.40	39.607	0
2024-07-24	377.40	377.40	377.40	377.40	39.607	0
2024-07-23	377.40	377.40	377.40	377.40	39.607	0
2024-07-22	377.40	377.40	377.40	377.40	39.607	0
2024-07-19	377.40	377.40	377.40	377.40	39.607	0
2024-07-18	377.40	377.40	377.40	377.40	39.607	0
2024-07-17	377.40	377.40	377.40	377.40	39.607	0
2024-07-16	377.40	377.40	377.40	377.40	39.607	0
2024-07-15	377.40	377.40	377.40	377.40	39.607	0
2024-07-12	377.40	377.40	377.40	377.40	39.607	0
2024-07-11	377.40	377.40	377.40	377.40	39.607	8
2024-07-10	372.53	372.53	372.53	372.53	39.095	0
2024-07-09	372.53	372.53	372.53	372.53	39.095	0
2024-07-08	372.53	372.53	372.53	372.53	39.095	16
2024-07-05	353.50	353.50	353.50	353.50	37.098	0
2024-07-04	353.50	353.50	353.50	353.50	37.098	0
2024-07-03	353.50	353.50	353.50	353.50	37.098	0
2024-07-02	353.50	353.50	353.50	353.50	37.098	0
2024-07-01	353.50	353.50	353.50	353.50	37.098	0
2024-06-28	353.50	353.50	353.50	353.50	37.098	0
2024-06-27	353.50	353.50	353.50	353.50	37.098	0
2024-06-26	353.50	353.50	353.50	353.50	37.098	0
2024-06-25	353.50	353.50	353.50	353.50	37.098	0
2024-06-24	353.50	353.50	353.50	353.50	37.098	0
2024-06-21	353.50	353.50	353.50	353.50	37.098	0
2024-06-20	353.50	353.50	353.50	353.50	37.098	0
2024-06-19	353.50	353.50	353.50	353.50	37.098	0
2024-06-18	353.50	353.50	353.50	353.50	37.098	0
2024-06-17	353.50	353.50	353.50	353.50	37.098	0
2024-06-14	353.50	353.50	353.50	353.50	37.098	0
2024-06-13	353.50	353.50	353.50	353.50	37.098	0
2024-06-12	353.50	353.50	353.50	353.50	37.098	0
2024-06-11	353.50	353.50	353.50	353.50	37.098	0
2024-06-10	353.50	353.50	353.50	353.50	37.098	0
2024-06-07	353.50	353.50	353.50	353.50	37.098	0
2024-06-06	353.50	353.50	353.50	353.50	37.098	0
2024-06-05	353.50	353.50	353.50	353.50	37.098	0
2024-06-04	353.50	353.50	353.50	353.50	37.098	0
2024-06-03	353.50	353.50	353.50	353.50	37.098	0
2024-05-31	353.50	353.50	353.50	353.50	37.098	0
2024-05-29	355.60	355.60	353.50	353.50	37.098	1,160
2024-05-28	363.71	363.71	363.71	363.71	38.170	0

← NewerPage 10 of 21 · 1,247 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.