Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	316.80	316.80	316.80	316.80	25.461	8
2022-03-25	326.00	326.00	321.75	321.75	25.859	408
2022-03-24	328.00	328.00	328.00	328.00	26.361	0
2022-03-23	328.00	328.00	328.00	328.00	26.361	32
2022-03-22	328.02	328.02	328.02	328.02	26.363	0
2022-03-21	328.02	328.02	328.02	328.02	26.363	0
2022-03-18	328.02	328.02	328.02	328.02	26.363	0
2022-03-17	328.02	328.02	328.02	328.02	26.363	0
2022-03-16	328.02	328.02	328.02	328.02	26.363	0
2022-03-15	328.02	328.02	328.02	328.02	26.363	0
2022-03-14	328.02	328.02	328.02	328.02	26.363	0
2022-03-11	328.02	328.02	328.02	328.02	26.363	0
2022-03-10	328.02	328.02	328.02	328.02	26.363	8
2022-03-09	323.29	323.29	323.29	323.29	25.982	0
2022-03-08	323.29	323.29	323.29	323.29	25.982	0
2022-03-07	323.29	323.29	323.29	323.29	25.982	8
2022-03-04	335.18	335.18	335.18	335.18	26.938	6,344
2022-03-03	345.96	347.00	345.95	345.95	27.804	2,656
2022-03-02	395.58	395.58	395.58	395.58	31.792	0
2022-02-25	380.76	397.91	380.76	395.58	31.792	3,240
2022-02-24	375.55	375.55	375.55	375.55	30.182	32
2022-02-23	389.37	389.37	389.37	389.37	31.293	0
2022-02-22	389.37	389.37	389.37	389.37	31.293	616
2022-02-21	406.92	406.92	406.92	406.92	32.704	0
2022-02-18	406.92	406.92	406.92	406.92	32.704	0
2022-02-17	406.92	406.92	406.92	406.92	32.704	0
2022-02-16	406.92	406.92	406.92	406.92	32.704	8
2022-02-15	408.00	408.00	408.00	408.00	32.790	0
2022-02-14	408.00	408.00	408.00	408.00	32.790	0
2022-02-11	408.00	408.00	408.00	408.00	32.790	0
2022-02-10	408.00	408.00	408.00	408.00	32.790	0
2022-02-09	408.00	408.00	408.00	408.00	32.121	0
2022-02-08	408.00	408.00	408.00	408.00	32.121	1,024
2022-02-07	402.50	402.50	402.50	402.50	31.688	0
2022-02-04	402.50	402.50	402.50	402.50	31.688	32
2022-02-03	395.00	395.00	395.00	395.00	31.097	0
2022-02-02	395.00	395.00	395.00	395.00	31.097	32
2022-02-01	380.00	380.00	380.00	380.00	29.916	0
2022-01-31	380.00	380.00	380.00	380.00	29.916	0
2022-01-28	438.98	438.98	378.05	380.00	29.916	24
2022-01-27	441.76	441.76	441.76	441.76	34.778	0
2022-01-26	441.76	441.76	441.76	441.76	34.778	0
2022-01-25	441.76	441.76	441.76	441.76	34.778	0
2022-01-24	441.76	441.76	441.76	441.76	34.778	0
2022-01-21	441.76	441.76	441.76	441.76	34.778	0
2022-01-20	441.76	441.76	441.76	441.76	34.778	0
2022-01-19	441.76	441.76	441.76	441.76	34.778	0
2022-01-18	441.76	441.76	441.76	441.76	34.778	0
2022-01-17	441.76	441.76	441.76	441.76	34.778	0
2022-01-14	441.76	441.76	441.76	441.76	34.778	0
2022-01-13	441.76	441.76	441.76	441.76	34.778	0
2022-01-12	441.76	441.76	441.76	441.76	34.778	16
2022-01-11	407.22	440.00	407.22	440.00	34.640	120
2022-01-10	407.22	407.22	407.22	407.22	32.059	0
2022-01-07	407.22	407.22	407.22	407.22	32.059	0
2022-01-06	407.22	407.22	407.22	407.22	32.059	0
2022-01-05	407.22	407.22	407.22	407.22	32.059	0
2022-01-04	407.22	407.22	407.22	407.22	32.059	0
2022-01-03	407.22	407.22	407.22	407.22	32.059	0
2021-12-30	407.22	407.22	407.22	407.22	32.059	984

← NewerPage 20 of 21 · 1,252 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.