Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	562.42	562.42	562.42	562.42	65.977	0
2026-01-28	562.42	562.42	562.42	562.42	65.977	0
2026-01-27	570.00	570.00	562.42	562.42	65.977	96
2026-01-26	579.13	579.13	579.13	579.13	67.937	32
2026-01-23	580.91	580.93	580.29	580.29	68.073	832
2026-01-22	626.47	626.47	626.47	626.47	73.490	1,688
2026-01-21	621.08	621.08	621.08	621.08	72.858	0
2026-01-20	621.08	621.08	621.08	621.08	72.858	24
2026-01-19	621.08	621.08	621.08	621.08	72.858	0
2026-01-16	621.08	621.08	621.08	621.08	72.858	0
2026-01-15	621.08	621.08	621.08	621.08	72.858	0
2026-01-14	619.55	622.59	604.81	621.08	72.858	800
2026-01-13	626.22	626.22	626.22	626.22	73.461	1,688
2026-01-12	624.31	624.31	624.31	624.31	73.237	80
2026-01-09	685.86	685.86	685.86	685.86	80.457	56
2026-01-08	652.60	652.60	652.60	652.60	76.556	0
2026-01-07	652.60	652.60	652.60	652.60	76.556	0
2026-01-06	652.60	652.60	652.60	652.60	76.556	0
2026-01-05	652.60	652.60	652.60	652.60	76.556	0
2026-01-02	652.60	652.60	652.60	652.60	76.556	0
2025-12-30	652.60	652.60	652.60	652.60	76.556	0
2025-12-29	652.60	652.60	652.60	652.60	76.556	0
2025-12-26	652.60	652.60	652.60	652.60	76.556	0
2025-12-23	652.60	652.60	652.60	652.60	76.556	0
2025-12-22	652.60	652.60	652.60	652.60	76.556	0
2025-12-19	652.60	652.60	652.60	652.60	76.556	0
2025-12-18	652.60	652.60	652.60	652.60	76.556	0
2025-12-17	652.60	652.60	652.60	652.60	76.556	0
2025-12-16	652.60	652.60	652.60	652.60	76.556	0
2025-12-15	652.60	652.60	652.60	652.60	76.556	0
2025-12-12	652.60	652.60	652.60	652.60	76.556	0
2025-12-11	657.00	657.00	648.05	652.60	76.556	1,608
2025-12-10	570.39	570.39	570.39	570.39	66.912	0
2025-12-09	570.39	570.39	570.39	570.39	66.912	0
2025-12-08	570.39	570.39	570.39	570.39	66.912	0
2025-12-05	570.39	570.39	570.39	570.39	66.912	0
2025-12-04	570.39	570.39	570.39	570.39	66.912	0
2025-12-03	570.39	570.39	570.39	570.39	66.912	0
2025-12-02	570.39	570.39	570.39	570.39	66.912	0
2025-12-01	570.39	570.39	570.39	570.39	66.912	0
2025-11-28	570.39	570.39	570.39	570.39	66.912	0
2025-11-27	570.39	570.39	570.39	570.39	66.912	0
2025-11-26	570.39	570.39	570.39	570.39	66.912	0
2025-11-25	570.39	570.39	570.39	570.39	66.912	8
2025-11-24	535.83	535.83	535.83	535.83	62.858	0
2025-11-21	535.83	535.83	535.83	535.83	62.858	0
2025-11-19	535.86	539.54	534.25	535.83	62.858	2,000
2025-11-18	596.13	596.13	596.13	596.13	69.931	0
2025-11-17	596.13	596.13	596.13	596.13	69.931	0
2025-11-14	596.13	596.13	596.13	596.13	69.931	0
2025-11-13	596.13	596.13	596.13	596.13	69.931	0
2025-11-12	596.13	596.13	596.13	596.13	68.574	0
2025-11-11	596.13	596.13	596.13	596.13	68.574	0
2025-11-10	596.13	596.13	596.13	596.13	68.574	0
2025-11-07	596.13	596.13	596.13	596.13	68.574	0
2025-11-06	596.13	596.13	596.13	596.13	68.574	0
2025-11-05	596.13	596.13	596.13	596.13	68.574	0
2025-11-04	596.13	596.13	596.13	596.13	68.574	0
2025-11-03	596.13	596.13	596.13	596.13	68.574	0
2025-10-31	596.13	596.13	596.13	596.13	68.574	0

← NewerPage 4 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.