Capital One Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 596.13 | 596.13 | 596.13 | 596.13 | 68.574 | 0 |
| 2025-10-29 | 596.13 | 596.13 | 596.13 | 596.13 | 68.574 | 0 |
| 2025-10-28 | 596.13 | 596.13 | 596.13 | 596.13 | 68.574 | 8 |
| 2025-10-27 | 594.00 | 594.00 | 594.00 | 594.00 | 68.329 | 0 |
| 2025-10-24 | 594.00 | 594.00 | 594.00 | 594.00 | 68.329 | 0 |
| 2025-10-23 | 594.00 | 594.00 | 594.00 | 594.00 | 68.329 | 32 |
| 2025-10-22 | 589.00 | 589.00 | 589.00 | 589.00 | 67.754 | 0 |
| 2025-10-21 | 589.00 | 589.00 | 589.00 | 589.00 | 67.754 | 32 |
← NewerPage 5 of 5 · 248 trading days
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.