See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← CAON34.SA stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-30258.44258.44258.44258.4425.8490
2023-11-29258.44258.44258.44258.4425.8490
2023-11-28258.44258.44258.44258.4425.8490
2023-11-27258.44258.44258.44258.4425.8490
2023-11-24258.44258.44258.44258.4425.8490
2023-11-23258.44258.44258.44258.4425.8490
2023-11-22258.44258.44258.44258.4425.8490
2023-11-21258.44258.44258.44258.4425.8490
2023-11-20258.44258.44258.44258.4425.8490
2023-11-17258.44258.44258.44258.4425.8498
2023-11-16260.52260.52260.52260.5226.0570
2023-11-14260.52260.52260.52260.5226.057920
2023-11-13256.36256.36256.36256.3625.6410
2023-11-10257.20257.20256.35256.3625.6415,032
2023-11-09236.99236.99236.99236.9923.7040
2023-11-08236.99236.99236.99236.9922.9090
2023-11-07236.99236.99236.99236.9922.9090
2023-11-06236.99236.99236.99236.9922.9090
2023-11-03236.99236.99236.99236.9922.9090
2023-11-01236.99236.99236.99236.9922.9090
2023-10-31236.99236.99236.99236.9922.9090
2023-10-30236.99236.99236.99236.9922.9090
2023-10-27236.99236.99236.99236.9922.9090
2023-10-26236.99236.99236.99236.9922.9090
2023-10-25236.99236.99236.99236.9922.9090
2023-10-24236.99236.99236.99236.9922.9090
2023-10-23236.99236.99236.99236.9922.9090
2023-10-20236.99236.99236.99236.9922.9090
2023-10-19236.99236.99236.99236.9922.9090
2023-10-18236.99236.99236.99236.9922.9090
2023-10-17236.99236.99236.99236.9922.9090
2023-10-16236.99236.99236.99236.9922.9090
2023-10-13236.99236.99236.99236.9922.9090
2023-10-11236.99236.99236.99236.9922.9090
2023-10-10236.99236.99236.99236.9922.9090
2023-10-09236.99236.99236.99236.9922.9090
2023-10-06236.99236.99236.99236.9922.9090
2023-10-05236.99236.99236.99236.9922.90980
2023-10-04249.06249.06249.06249.0624.0760
2023-10-03249.06249.06249.06249.0624.0760
2023-10-02249.06249.06249.06249.0624.0760
2023-09-29249.06249.06249.06249.0624.0760
2023-09-28249.06249.06249.06249.0624.0760
2023-09-27249.06249.06249.06249.0624.0760
2023-09-26249.06249.06249.06249.0624.0760
2023-09-25249.06249.06249.06249.0624.0760
2023-09-22249.06249.06249.06249.0624.0760
2023-09-21249.06249.06249.06249.0624.0760
2023-09-20249.06249.06249.06249.0624.0760
2023-09-19249.06249.06249.06249.0624.0760
2023-09-18249.06249.06249.06249.0624.0760
2023-09-15249.06249.06249.06249.0624.0760
2023-09-14249.06249.06249.06249.0624.0760
2023-09-13249.06249.06249.06249.0624.0760
2023-09-12249.06249.06249.06249.0624.0760
2023-09-11249.06249.06249.06249.0624.0760
2023-09-08249.06249.06249.06249.0624.0760
2023-09-06248.74249.24248.74249.0624.0763,200
2023-09-05263.79263.79263.79263.7925.5000
2023-09-04263.79263.79263.79263.7925.5000
← NewerPage 13 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1310.9826 USD
2026-05-1510.8561 USD
2026-02-1311.4426 USD
2025-11-1311.5714 USD
2025-08-138.8442 USD
2025-05-219.0815 USD
2025-02-149.4008 USD
2024-11-129.4151 USD
2024-08-088.9149 USD
2024-05-098.3658 USD
2024-02-078.0869 USD
2023-11-097.9460 USD
2023-08-038.0916 USD
2023-05-118.2118 USD
2023-02-028.3968 USD
2022-11-098.7324 USD
2022-08-048.3934 USD
2022-05-127.6643 USD
2022-02-108.3347 USD
2021-11-109.1093 USD
2021-08-058.7145 USD
2021-05-135.5878 USD
2021-02-116.1505 USD
2020-11-051.4474 USD
2020-08-061.5130 USD
2020-05-075.9357 USD
2020-02-064.6599 USD
2019-11-074.4371 USD
2019-08-026.4117 USD

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