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%WTI99.24▲ 2.15%
← CAON34.SA stock page

Capital One Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-01263.79263.79263.79263.7925.5000
2023-08-31263.79263.79263.79263.7925.5000
2023-08-30263.79263.79263.79263.7925.5000
2023-08-29263.79263.79263.79263.7925.5000
2023-08-28263.79263.79263.79263.7925.5000
2023-08-25263.79263.79263.79263.7925.5000
2023-08-24263.79263.79263.79263.7925.5000
2023-08-23263.79263.79263.79263.7925.5000
2023-08-22263.79263.79263.79263.7925.5000
2023-08-21263.79263.79263.79263.7925.5000
2023-08-18263.79263.79263.79263.7925.5000
2023-08-17263.79263.79263.79263.7925.5000
2023-08-16263.56263.79263.56263.7925.5008,840
2023-08-15269.21269.21269.21269.2126.0230
2023-08-14269.21269.21269.21269.2126.0230
2023-08-11269.21269.21269.21269.2126.0230
2023-08-10269.21269.21269.21269.2126.0230
2023-08-09269.21269.21269.21269.2126.0230
2023-08-08269.21269.21269.21269.2126.0230
2023-08-07269.21269.21269.21269.2126.0230
2023-08-04269.21269.21269.21269.2126.0230
2023-08-03269.21269.21269.21269.2126.0230
2023-08-02269.21269.21269.21269.2125.2410
2023-08-01269.21269.21269.21269.2125.2410
2023-07-31269.21269.21269.21269.2125.2410
2023-07-28269.21269.21269.21269.2125.2410
2023-07-27269.21269.21269.21269.2125.2410
2023-07-26269.21269.21269.21269.2125.2410
2023-07-25269.21269.21269.21269.2125.2410
2023-07-24269.21269.21269.21269.2125.2410
2023-07-21269.21269.21269.21269.2125.2410
2023-07-20269.21269.21269.21269.2125.2410
2023-07-19269.21269.21269.21269.2125.2410
2023-07-18269.21269.21269.21269.2125.2410
2023-07-17269.21269.21269.21269.2125.2410
2023-07-14269.21269.21269.21269.2125.2410
2023-07-13269.21269.21269.21269.2125.2410
2023-07-12269.21269.21269.21269.2125.2410
2023-07-11269.21269.21269.21269.2125.24132
2023-07-10271.87271.87271.87271.8725.4918
2023-07-07268.65268.65268.65268.6525.1890
2023-07-06268.65268.65268.65268.6525.1890
2023-07-05268.65268.65268.65268.6525.1890
2023-07-04268.65268.65268.65268.6525.1890
2023-07-03268.65268.65268.65268.6525.1890
2023-06-30268.65268.65268.65268.6525.1890
2023-06-29268.65268.65268.65268.6525.1890
2023-06-28268.65268.65268.65268.6525.1890
2023-06-27268.65268.65268.65268.6525.1890
2023-06-26268.65268.65268.65268.6525.1890
2023-06-23268.65268.65268.65268.6525.1890
2023-06-22268.65268.65268.65268.6525.1890
2023-06-21268.65268.65268.65268.6525.1890
2023-06-20268.65268.65268.65268.6525.1890
2023-06-19268.65268.65268.65268.6525.1890
2023-06-16268.65268.65268.65268.6525.1890
2023-06-15268.65268.65268.65268.6525.1898
2023-06-14268.65268.65268.65268.6525.1890
2023-06-13268.65268.65268.65268.6525.1890
2023-06-12268.65268.65268.65268.6525.1890
← NewerPage 14 of 21 · 1,247 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.