Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	513.09	513.09	513.09	513.09	62.857	4,880
2026-07-23	468.11	468.11	468.11	468.11	57.347	0
2026-07-22	468.11	468.11	468.11	468.11	57.347	0
2026-07-21	468.11	468.11	468.11	468.11	57.347	0
2026-07-20	468.11	468.11	468.11	468.11	57.347	0
2026-07-17	468.11	468.11	468.11	468.11	57.347	0
2026-07-16	468.11	468.11	468.11	468.11	57.347	0
2026-07-15	468.11	468.11	468.11	468.11	57.347	0
2026-07-14	468.11	468.11	468.11	468.11	57.347	0
2026-07-13	468.11	468.11	468.11	468.11	57.347	0
2026-07-10	468.11	468.11	468.11	468.11	57.347	0
2026-07-09	468.11	468.11	468.11	468.11	57.347	0
2026-07-08	468.11	468.11	468.11	468.11	57.347	0
2026-07-07	468.11	468.11	468.11	468.11	57.347	0
2026-07-06	468.11	468.11	468.11	468.11	57.347	0
2026-07-03	468.11	468.11	468.11	468.11	57.347	0
2026-07-02	468.11	468.11	468.11	468.11	57.347	0
2026-07-01	468.11	468.11	468.11	468.11	57.347	0
2026-06-30	468.11	468.11	468.11	468.11	57.347	0
2026-06-29	468.11	468.11	468.11	468.11	57.347	0
2026-06-26	468.11	468.11	468.11	468.11	57.347	0
2026-06-25	468.11	468.11	468.11	468.11	57.347	0
2026-06-24	468.11	468.11	468.11	468.11	57.347	0
2026-06-23	468.11	468.11	468.11	468.11	57.347	0
2026-06-22	468.11	468.11	468.11	468.11	57.347	0
2026-06-19	468.11	468.11	468.11	468.11	57.347	0
2026-06-18	468.11	468.11	468.11	468.11	57.347	0
2026-06-17	468.11	468.11	468.11	468.11	57.347	0
2026-06-16	468.11	468.11	468.11	468.11	57.347	0
2026-06-15	468.11	468.11	468.11	468.11	57.347	0
2026-06-12	468.11	468.11	468.11	468.11	57.347	8
2026-06-11	468.07	468.07	468.07	468.07	57.342	0
2026-06-10	468.07	468.07	468.07	468.07	57.342	0
2026-06-09	468.07	468.07	468.07	468.07	57.342	0
2026-06-08	468.07	468.07	468.07	468.07	57.342	0
2026-06-05	468.07	468.07	468.07	468.07	57.342	0
2026-06-03	468.07	468.07	468.07	468.07	57.342	0
2026-06-02	468.07	468.07	468.07	468.07	57.342	0
2026-06-01	468.07	468.07	468.07	468.07	57.342	80
2026-05-29	467.30	467.30	467.30	467.30	57.248	0
2026-05-28	467.30	467.30	467.30	467.30	57.248	0
2026-05-27	467.30	467.30	467.30	467.30	57.248	0
2026-05-26	467.30	467.30	467.30	467.30	57.248	32
2026-05-25	465.00	465.00	465.00	465.00	56.966	0
2026-05-22	465.00	465.00	465.00	465.00	56.966	0
2026-05-21	465.00	465.00	465.00	465.00	56.966	0
2026-05-20	459.34	465.00	459.34	465.00	56.966	48
2026-05-19	460.66	460.66	460.66	460.66	56.434	0
2026-05-18	460.66	460.66	460.66	460.66	56.434	0
2026-05-15	460.66	460.66	460.66	460.66	56.434	0
2026-05-14	460.66	460.66	460.66	460.66	55.104	8
2026-05-13	453.34	453.34	453.34	453.34	54.229	0
2026-05-12	453.34	453.34	453.34	453.34	54.229	160
2026-05-11	474.24	474.24	474.24	474.24	56.729	0
2026-05-08	474.24	474.24	474.24	474.24	56.729	0
2026-05-07	474.24	474.24	474.24	474.24	56.729	0
2026-05-06	473.32	479.40	473.32	474.24	56.729	160
2026-05-05	475.33	475.33	475.33	475.33	56.859	0
2026-05-04	475.33	475.33	475.33	475.33	56.859	0
2026-04-30	475.33	475.33	475.33	475.33	56.859	0

← NewerPage 2 of 21 · 1,248 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.