Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	340.00	340.00	340.00	340.00	34.861	480
2024-02-28	334.00	334.00	334.00	334.00	34.246	8
2024-02-27	334.00	334.00	334.00	334.00	34.246	0
2024-02-26	334.00	334.00	334.00	334.00	34.246	0
2024-02-23	334.00	334.00	334.00	334.00	34.246	0
2024-02-22	333.33	334.00	333.33	334.00	34.246	88
2024-02-21	340.34	340.34	340.34	340.34	34.896	0
2024-02-20	348.95	348.95	320.96	340.34	34.896	128
2024-02-19	335.94	335.94	335.94	335.94	34.445	0
2024-02-16	335.94	335.94	335.94	335.94	34.445	0
2024-02-15	335.94	335.94	335.94	335.94	34.445	0
2024-02-14	335.94	335.94	335.94	335.94	34.445	0
2024-02-09	335.94	335.94	335.94	335.94	34.445	0
2024-02-08	335.94	335.94	335.94	335.94	34.445	0
2024-02-07	335.94	335.94	335.94	335.94	34.445	1,600
2024-02-06	332.50	332.50	329.80	329.80	32.986	16
2024-02-05	322.88	322.88	322.88	322.88	32.294	0
2024-02-02	322.88	322.88	322.88	322.88	32.294	0
2024-02-01	322.88	322.88	322.88	322.88	32.294	0
2024-01-31	322.88	322.88	322.88	322.88	32.294	0
2024-01-30	322.88	322.88	322.88	322.88	32.294	0
2024-01-29	322.88	322.88	322.88	322.88	32.294	0
2024-01-26	322.88	322.88	322.88	322.88	32.294	0
2024-01-25	322.88	322.88	322.88	322.88	32.294	0
2024-01-24	322.88	322.88	322.88	322.88	32.294	40
2024-01-23	322.88	322.88	322.88	322.88	32.294	0
2024-01-22	322.88	322.88	322.88	322.88	32.294	8
2024-01-19	311.24	311.24	311.24	311.24	31.130	320
2024-01-18	320.64	320.64	320.64	320.64	32.070	0
2024-01-17	320.64	320.64	320.64	320.64	32.070	0
2024-01-16	320.64	320.64	320.64	320.64	32.070	0
2024-01-15	320.64	320.64	320.64	320.64	32.070	0
2024-01-12	320.64	320.64	320.64	320.64	32.070	0
2024-01-11	320.64	320.64	320.64	320.64	32.070	0
2024-01-10	320.64	320.64	320.64	320.64	32.070	0
2024-01-09	320.64	320.64	320.64	320.64	32.070	0
2024-01-08	320.64	320.64	320.64	320.64	32.070	0
2024-01-05	320.64	320.64	320.64	320.64	32.070	0
2024-01-04	320.64	320.64	320.64	320.64	32.070	0
2024-01-03	320.64	320.64	320.64	320.64	32.070	0
2024-01-02	320.64	320.64	320.64	320.64	32.070	0
2023-12-28	320.64	320.64	320.64	320.64	32.070	0
2023-12-27	320.64	320.64	320.64	320.64	32.070	0
2023-12-26	320.64	320.64	320.64	320.64	32.070	0
2023-12-22	320.64	320.64	320.64	320.64	32.070	0
2023-12-21	320.64	320.64	320.64	320.64	32.070	0
2023-12-20	317.44	320.64	317.44	320.64	32.070	24
2023-12-19	318.80	319.68	318.80	319.68	31.974	16
2023-12-18	312.80	312.80	312.80	312.80	31.286	0
2023-12-15	312.80	312.80	312.80	312.80	31.286	0
2023-12-14	314.36	314.36	312.80	312.80	31.286	632
2023-12-13	285.00	285.00	285.00	285.00	28.506	0
2023-12-12	285.00	285.00	285.00	285.00	28.506	0
2023-12-11	285.00	285.00	285.00	285.00	28.506	0
2023-12-08	285.00	285.00	285.00	285.00	28.506	504
2023-12-07	284.76	284.76	284.76	284.76	28.482	0
2023-12-06	284.76	284.76	284.76	284.76	28.482	0
2023-12-05	284.76	284.76	284.76	284.76	28.482	0
2023-12-04	284.76	284.76	284.76	284.76	28.482	8
2023-12-01	258.44	258.44	258.44	258.44	25.849	0

← NewerPage 12 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.