Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	479.30	479.30	475.33	475.33	56.859	288
2026-04-28	479.30	479.30	479.30	479.30	57.334	2,640
2026-04-27	497.85	497.85	497.85	497.85	59.553	0
2026-04-24	497.85	497.85	497.85	497.85	59.553	0
2026-04-23	497.85	497.85	497.85	497.85	59.553	0
2026-04-22	497.85	497.85	497.85	497.85	59.553	0
2026-04-20	497.85	497.85	497.85	497.85	59.553	0
2026-04-17	497.85	497.85	497.85	497.85	59.553	0
2026-04-16	497.85	497.85	497.85	497.85	59.553	0
2026-04-15	497.85	497.85	497.85	497.85	59.553	0
2026-04-14	497.85	497.85	497.85	497.85	59.553	8
2026-04-13	491.54	491.54	491.54	491.54	58.798	160
2026-04-10	467.45	467.45	467.45	467.45	55.916	0
2026-04-09	467.45	467.45	467.45	467.45	55.916	0
2026-04-08	467.45	467.45	467.45	467.45	55.916	0
2026-04-07	467.45	467.45	467.45	467.45	55.916	0
2026-04-06	467.45	467.45	467.45	467.45	55.916	0
2026-04-02	467.45	467.45	467.45	467.45	55.916	0
2026-04-01	467.45	467.45	467.45	467.45	55.916	0
2026-03-31	467.45	467.45	467.45	467.45	55.916	0
2026-03-30	467.45	467.45	467.45	467.45	55.916	40
2026-03-27	475.89	475.89	467.45	467.45	55.916	240
2026-03-26	477.50	477.50	477.50	477.50	57.119	32,720
2026-03-25	474.96	474.96	474.96	474.96	56.815	0
2026-03-24	474.96	474.96	474.96	474.96	56.815	0
2026-03-23	474.96	474.96	474.96	474.96	56.815	0
2026-03-20	474.96	474.96	474.96	474.96	56.815	0
2026-03-19	474.96	474.96	474.96	474.96	56.815	0
2026-03-18	474.96	474.96	474.96	474.96	56.815	16
2026-03-17	477.51	477.51	477.51	477.51	57.120	0
2026-03-16	477.51	477.51	477.51	477.51	57.120	0
2026-03-13	477.51	477.51	477.51	477.51	57.120	30,880
2026-03-12	471.01	471.01	471.01	471.01	56.342	0
2026-03-11	471.01	471.01	471.01	471.01	56.342	8
2026-03-10	481.44	481.55	481.44	481.55	57.603	58,008
2026-03-09	492.77	492.77	492.77	492.77	58.945	0
2026-03-06	492.25	492.77	492.25	492.77	58.945	49,712
2026-03-05	512.33	512.33	512.33	512.33	61.285	0
2026-03-04	512.33	512.33	512.33	512.33	61.285	49,680
2026-03-03	505.65	505.65	505.65	505.65	60.486	0
2026-03-02	505.65	505.65	505.65	505.65	60.486	16
2026-02-27	500.32	500.32	500.32	500.32	59.848	0
2026-02-26	500.32	500.32	500.32	500.32	59.848	0
2026-02-25	500.32	500.32	500.32	500.32	59.848	0
2026-02-24	500.32	500.32	500.32	500.32	59.848	56
2026-02-23	514.60	514.60	514.60	514.60	61.557	32
2026-02-20	533.00	533.00	533.00	533.00	63.758	0
2026-02-19	543.50	546.00	531.52	533.00	63.758	1,064
2026-02-18	548.70	551.99	532.00	547.99	65.551	2,096
2026-02-13	592.15	592.15	592.15	592.15	70.833	0
2026-02-12	592.15	592.15	592.15	592.15	69.464	0
2026-02-11	592.15	592.15	592.15	592.15	69.464	0
2026-02-10	592.15	592.15	592.15	592.15	69.464	0
2026-02-09	592.15	592.15	592.15	592.15	69.464	0
2026-02-06	592.15	592.15	592.15	592.15	69.464	0
2026-02-05	592.15	592.15	592.15	592.15	69.464	144
2026-02-04	589.24	589.24	589.24	589.24	69.123	8
2026-02-03	576.17	576.17	576.17	576.17	67.590	800
2026-02-02	562.42	562.42	562.42	562.42	65.977	0
2026-01-30	562.42	562.42	562.42	562.42	65.977	0

← NewerPage 3 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.