Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	363.71	363.71	363.71	363.71	38.170	0
2024-05-24	363.71	363.71	363.71	363.71	38.170	0
2024-05-23	363.71	363.71	363.71	363.71	38.170	0
2024-05-22	363.71	363.71	363.71	363.71	38.170	0
2024-05-21	363.71	363.71	363.71	363.71	38.170	0
2024-05-20	363.71	363.71	363.71	363.71	38.170	0
2024-05-17	363.71	363.71	363.71	363.71	38.170	0
2024-05-16	363.71	363.71	363.71	363.71	38.170	3,824
2024-05-15	363.93	363.93	363.93	363.93	38.193	0
2024-05-14	363.93	363.93	363.93	363.93	38.193	0
2024-05-13	363.93	363.93	363.93	363.93	38.193	0
2024-05-10	363.93	363.93	363.93	363.93	38.193	0
2024-05-09	363.93	363.93	363.93	363.93	38.193	0
2024-05-08	363.93	363.93	363.93	363.93	37.315	848
2024-05-07	361.44	361.44	361.44	361.44	37.060	0
2024-05-06	361.44	361.44	361.44	361.44	37.060	0
2024-05-03	361.44	361.44	361.44	361.44	37.060	0
2024-05-02	361.44	361.44	361.44	361.44	37.060	0
2024-04-30	361.44	361.44	361.44	361.44	37.060	0
2024-04-29	361.44	361.44	361.44	361.44	37.060	0
2024-04-26	361.44	361.44	361.44	361.44	37.060	0
2024-04-25	361.44	361.44	361.44	361.44	37.060	0
2024-04-24	361.44	361.44	361.44	361.44	37.060	0
2024-04-23	361.44	361.44	361.44	361.44	37.060	0
2024-04-22	361.44	361.44	361.44	361.44	37.060	0
2024-04-19	361.44	361.44	361.44	361.44	37.060	0
2024-04-18	361.44	361.44	361.44	361.44	37.060	0
2024-04-17	361.44	361.44	361.44	361.44	37.060	0
2024-04-16	361.44	361.44	361.44	361.44	37.060	848
2024-04-15	374.50	374.50	374.50	374.50	38.399	0
2024-04-12	374.50	374.50	374.50	374.50	38.399	0
2024-04-11	374.50	374.50	374.50	374.50	38.399	0
2024-04-10	374.50	374.50	374.50	374.50	38.399	0
2024-04-09	374.50	374.50	374.50	374.50	38.399	0
2024-04-08	374.50	374.50	374.50	374.50	38.399	0
2024-04-05	374.50	374.50	374.50	374.50	38.399	0
2024-04-04	374.50	374.50	374.50	374.50	38.399	0
2024-04-03	374.50	374.50	374.50	374.50	38.399	0
2024-04-02	374.50	374.50	374.50	374.50	38.399	0
2024-04-01	375.00	375.00	372.96	374.50	38.399	208
2024-03-28	337.62	337.62	337.62	337.62	34.617	0
2024-03-27	337.62	337.62	337.62	337.62	34.617	0
2024-03-26	337.62	337.62	337.62	337.62	34.617	0
2024-03-25	337.62	337.62	337.62	337.62	34.617	0
2024-03-22	337.62	337.62	337.62	337.62	34.617	0
2024-03-21	337.62	337.62	337.62	337.62	34.617	0
2024-03-20	337.62	337.62	337.62	337.62	34.617	0
2024-03-19	337.62	337.62	337.62	337.62	34.617	0
2024-03-18	337.62	337.62	337.62	337.62	34.617	0
2024-03-15	337.62	337.62	337.62	337.62	34.617	0
2024-03-14	337.62	337.62	337.62	337.62	34.617	0
2024-03-13	337.62	337.62	337.62	337.62	34.617	0
2024-03-12	337.62	337.62	337.62	337.62	34.617	0
2024-03-11	337.62	337.62	337.62	337.62	34.617	0
2024-03-08	337.62	337.62	337.62	337.62	34.617	0
2024-03-07	337.62	337.62	337.62	337.62	34.617	0
2024-03-06	341.70	341.70	337.62	337.62	34.617	152
2024-03-05	340.00	340.00	340.00	340.00	34.861	0
2024-03-04	340.00	340.00	340.00	340.00	34.861	0
2024-03-01	340.00	340.00	340.00	340.00	34.861	0

← NewerPage 11 of 21 · 1,252 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.