Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	244.40	244.40	244.40	244.40	21.405	0
2022-12-13	244.40	244.40	244.40	244.40	21.405	0
2022-12-12	244.40	244.40	244.40	244.40	21.405	0
2022-12-09	244.40	244.40	244.40	244.40	21.405	0
2022-12-08	244.40	244.40	244.40	244.40	21.405	0
2022-12-07	244.40	244.40	244.40	244.40	21.405	40
2022-12-06	246.50	246.50	246.50	246.50	21.588	16
2022-12-05	251.50	251.50	251.50	251.50	22.026	144
2022-12-02	273.50	273.50	273.50	273.50	23.953	0
2022-12-01	273.50	273.50	273.50	273.50	23.953	0
2022-11-30	273.50	273.50	273.50	273.50	23.953	0
2022-11-29	273.50	273.50	273.50	273.50	23.953	0
2022-11-28	273.50	273.50	273.50	273.50	23.953	0
2022-11-25	273.50	273.50	273.50	273.50	23.953	0
2022-11-24	273.50	273.50	273.50	273.50	23.953	0
2022-11-23	273.50	273.50	273.50	273.50	23.953	0
2022-11-22	273.50	273.50	273.50	273.50	23.953	0
2022-11-21	273.50	273.50	273.50	273.50	23.953	0
2022-11-18	273.50	273.50	273.50	273.50	23.953	0
2022-11-17	273.50	273.50	273.50	273.50	23.953	0
2022-11-16	273.50	273.50	273.50	273.50	23.953	0
2022-11-14	273.50	273.50	273.50	273.50	23.953	0
2022-11-11	273.50	273.50	273.50	273.50	23.953	0
2022-11-10	273.50	273.50	273.50	273.50	23.953	0
2022-11-09	273.50	273.50	273.50	273.50	23.953	0
2022-11-08	273.50	273.50	273.50	273.50	23.188	0
2022-11-07	273.50	273.50	273.50	273.50	23.188	0
2022-11-04	273.50	273.50	273.50	273.50	23.188	0
2022-11-03	273.50	273.50	273.50	273.50	23.188	0
2022-11-01	273.00	273.50	273.00	273.50	23.188	296
2022-10-31	258.00	258.00	258.00	258.00	21.874	0
2022-10-28	258.00	258.00	258.00	258.00	21.874	0
2022-10-27	258.00	258.00	258.00	258.00	21.874	0
2022-10-26	258.00	258.00	258.00	258.00	21.874	0
2022-10-25	258.00	258.00	258.00	258.00	21.874	0
2022-10-24	258.00	258.00	258.00	258.00	21.874	0
2022-10-21	258.00	258.00	258.00	258.00	21.874	0
2022-10-20	258.00	258.00	258.00	258.00	21.874	0
2022-10-19	258.00	258.00	258.00	258.00	21.874	0
2022-10-18	258.00	258.00	258.00	258.00	21.874	0
2022-10-17	258.00	258.00	258.00	258.00	21.874	0
2022-10-14	258.00	258.00	258.00	258.00	21.874	0
2022-10-13	258.00	258.00	258.00	258.00	21.874	0
2022-10-11	258.00	258.00	258.00	258.00	21.874	0
2022-10-10	258.00	258.00	258.00	258.00	21.874	0
2022-10-07	258.00	258.00	258.00	258.00	21.874	0
2022-10-06	258.00	258.00	258.00	258.00	21.874	0
2022-10-05	258.00	258.00	258.00	258.00	21.874	0
2022-10-04	258.00	258.00	258.00	258.00	21.874	0
2022-10-03	258.00	258.00	258.00	258.00	21.874	0
2022-09-30	258.00	258.00	258.00	258.00	21.874	0
2022-09-29	258.00	258.00	258.00	258.00	21.874	0
2022-09-28	258.00	258.00	258.00	258.00	21.874	0
2022-09-27	258.00	258.00	258.00	258.00	21.874	0
2022-09-26	258.00	258.00	258.00	258.00	21.874	0
2022-09-23	258.00	258.00	258.00	258.00	21.874	0
2022-09-22	258.00	258.00	258.00	258.00	21.874	0
2022-09-21	258.00	258.00	258.00	258.00	21.874	0
2022-09-20	258.00	258.00	258.00	258.00	21.874	0
2022-09-19	258.00	258.00	258.00	258.00	21.874	0

← NewerPage 17 of 21 · 1,246 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.