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 |
| 2025-10-20 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-17 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-16 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-15 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-14 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-13 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-10 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-09 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-08 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-07 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-06 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 0 |
| 2025-10-03 | 571.20 | 571.20 | 571.20 | 571.20 | 65.706 | 16 |
| 2025-10-02 | 575.50 | 575.50 | 575.50 | 575.50 | 66.201 | 0 |
| 2025-10-01 | 572.64 | 575.50 | 568.00 | 575.50 | 66.201 | 64 |
| 2025-09-30 | 575.28 | 575.28 | 567.00 | 567.00 | 65.223 | 1,704 |
| 2025-09-29 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-26 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-25 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-24 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-23 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-22 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-19 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 0 |
| 2025-09-18 | 606.01 | 606.01 | 606.01 | 606.01 | 69.710 | 8 |
| 2025-09-17 | 602.97 | 602.97 | 602.97 | 602.97 | 69.361 | 24 |
| 2025-09-16 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-15 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-12 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-11 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-10 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-09 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-08 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-05 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 0 |
| 2025-09-04 | 615.00 | 615.00 | 615.00 | 615.00 | 70.744 | 32 |
| 2025-09-03 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 0 |
| 2025-09-02 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 0 |
| 2025-09-01 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 0 |
| 2025-08-29 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 0 |
| 2025-08-28 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 32 |
| 2025-08-27 | 613.66 | 613.66 | 613.66 | 613.66 | 70.590 | 8 |
| 2025-08-26 | 600.30 | 600.30 | 600.30 | 600.30 | 69.053 | 0 |
| 2025-08-25 | 600.30 | 600.30 | 600.30 | 600.30 | 69.053 | 0 |
| 2025-08-22 | 597.98 | 600.30 | 597.98 | 600.30 | 69.053 | 1,600 |
| 2025-08-21 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-20 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-19 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-18 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-15 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-14 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-13 | 619.15 | 619.15 | 619.15 | 619.15 | 71.222 | 0 |
| 2025-08-12 | 619.15 | 619.15 | 619.15 | 619.15 | 70.204 | 0 |
| 2025-08-11 | 619.15 | 619.15 | 619.15 | 619.15 | 70.204 | 0 |
| 2025-08-08 | 619.15 | 619.15 | 619.15 | 619.15 | 70.204 | 0 |
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.