Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	258.00	258.00	258.00	258.00	21.874	0
2022-09-15	258.00	258.00	258.00	258.00	21.874	0
2022-09-14	259.82	259.82	258.00	258.00	21.874	328
2022-09-13	268.26	268.26	268.26	268.26	22.744	8
2022-09-12	278.32	278.32	278.32	278.32	23.597	0
2022-09-09	278.32	278.32	278.32	278.32	23.597	24
2022-09-08	270.29	270.29	270.29	270.29	22.916	0
2022-09-06	270.29	270.29	270.29	270.29	22.916	0
2022-09-05	270.29	270.29	270.29	270.29	22.916	0
2022-09-02	270.29	270.29	270.29	270.29	22.916	8
2022-09-01	283.12	283.12	283.12	283.12	24.004	0
2022-08-31	283.12	283.12	283.12	283.12	24.004	0
2022-08-30	283.12	283.12	283.12	283.12	24.004	0
2022-08-29	283.12	283.12	283.12	283.12	24.004	0
2022-08-26	283.12	283.12	283.12	283.12	24.004	0
2022-08-25	283.12	283.12	283.12	283.12	24.004	0
2022-08-24	283.12	283.12	283.12	283.12	24.004	0
2022-08-23	283.12	283.12	283.12	283.12	24.004	0
2022-08-22	283.12	283.12	283.12	283.12	24.004	16
2022-08-19	284.20	284.20	284.20	284.20	24.095	0
2022-08-18	284.20	284.20	284.20	284.20	24.095	0
2022-08-17	284.20	284.20	284.20	284.20	24.095	0
2022-08-16	284.20	284.20	284.20	284.20	24.095	0
2022-08-15	284.20	284.20	284.20	284.20	24.095	0
2022-08-12	284.20	284.20	284.20	284.20	24.095	0
2022-08-11	284.20	284.20	284.20	284.20	24.095	0
2022-08-10	284.20	284.20	284.20	284.20	24.095	0
2022-08-09	284.20	284.20	284.20	284.20	24.095	0
2022-08-08	284.20	284.20	284.20	284.20	24.095	0
2022-08-05	284.20	284.20	284.20	284.20	24.095	0
2022-08-04	284.20	284.20	284.20	284.20	24.095	0
2022-08-03	284.20	284.20	284.20	284.20	23.384	0
2022-08-02	284.20	284.20	284.20	284.20	23.384	0
2022-08-01	284.20	284.20	284.20	284.20	23.384	0
2022-07-29	284.20	284.20	284.20	284.20	23.384	8
2022-07-28	289.20	289.20	289.20	289.20	23.795	0
2022-07-27	289.20	289.20	289.20	289.20	23.795	0
2022-07-26	294.10	294.25	288.80	289.20	23.795	1,128
2022-07-25	280.28	280.28	280.28	280.28	23.061	0
2022-07-22	280.28	280.28	280.28	280.28	23.061	0
2022-07-21	280.28	280.28	280.28	280.28	23.061	0
2022-07-20	280.28	280.28	280.28	280.28	23.061	0
2022-07-19	280.28	280.28	280.28	280.28	23.061	0
2022-07-18	280.28	280.28	280.28	280.28	23.061	0
2022-07-15	280.28	280.28	280.28	280.28	23.061	0
2022-07-14	280.28	280.28	280.28	280.28	23.061	80
2022-07-13	288.40	288.40	288.40	288.40	23.729	0
2022-07-12	288.40	288.40	288.40	288.40	23.729	0
2022-07-11	288.02	288.40	288.02	288.40	23.729	240
2022-07-08	289.13	289.13	289.13	289.13	23.790	8
2022-07-07	291.44	291.44	290.22	290.22	23.879	160
2022-07-06	271.62	271.62	271.62	271.62	22.349	0
2022-07-05	271.62	271.62	271.62	271.62	22.349	0
2022-07-04	271.62	271.62	271.62	271.62	22.349	0
2022-07-01	271.62	271.62	271.62	271.62	22.349	0
2022-06-30	271.62	271.62	271.62	271.62	22.349	0
2022-06-29	271.62	271.62	271.62	271.62	22.349	0
2022-06-28	271.62	271.62	271.62	271.62	22.349	0
2022-06-27	271.62	271.62	271.62	271.62	22.349	0
2022-06-24	271.62	271.62	271.62	271.62	22.349	0

← NewerPage 18 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.