Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	619.15	619.15	619.15	619.15	70.204	0
2025-08-06	619.15	619.15	619.15	619.15	70.204	0
2025-08-05	619.15	619.15	619.15	619.15	70.204	0
2025-08-04	619.15	619.15	619.15	619.15	70.204	0
2025-08-01	619.15	619.15	619.15	619.15	70.204	0
2025-07-31	619.15	619.15	619.15	619.15	70.204	0
2025-07-30	619.15	619.15	619.15	619.15	70.204	0
2025-07-29	619.15	619.15	619.15	619.15	70.204	0
2025-07-28	619.15	619.15	619.15	619.15	70.204	0
2025-07-25	619.15	619.15	619.15	619.15	70.204	0
2025-07-24	619.15	619.15	619.15	619.15	70.204	0
2025-07-23	619.15	619.15	619.15	619.15	70.204	0
2025-07-22	619.15	619.15	619.15	619.15	70.204	0
2025-07-21	619.15	619.15	619.15	619.15	70.204	0
2025-07-18	619.15	619.15	619.15	619.15	70.204	0
2025-07-17	619.15	619.15	619.15	619.15	70.204	0
2025-07-16	619.15	619.15	619.15	619.15	70.204	0
2025-07-15	619.15	619.15	619.15	619.15	70.204	0
2025-07-14	614.56	619.15	614.56	619.15	70.204	9,312
2025-07-11	609.75	609.75	609.75	609.75	69.139	0
2025-07-10	609.75	609.75	609.75	609.75	69.139	32
2025-07-09	592.42	592.42	592.42	592.42	67.174	0
2025-07-08	592.42	592.42	592.42	592.42	67.174	0
2025-07-07	592.42	592.42	592.42	592.42	67.174	0
2025-07-04	591.54	592.42	591.54	592.42	67.174	48
2025-07-03	594.72	594.72	594.72	594.72	67.434	0
2025-07-02	594.72	594.72	594.72	594.72	67.434	24
2025-07-01	552.42	552.42	552.42	552.42	62.638	0
2025-06-30	552.42	552.42	552.42	552.42	62.638	0
2025-06-27	552.42	552.42	552.42	552.42	62.638	0
2025-06-26	552.42	552.42	552.42	552.42	62.638	0
2025-06-25	552.42	552.42	552.42	552.42	62.638	0
2025-06-24	552.42	552.42	552.42	552.42	62.638	0
2025-06-23	552.42	552.42	552.42	552.42	62.638	0
2025-06-20	552.42	552.42	552.42	552.42	62.638	0
2025-06-18	552.42	552.42	552.42	552.42	62.638	0
2025-06-17	552.42	552.42	552.42	552.42	62.638	0
2025-06-16	552.42	552.42	552.42	552.42	62.638	0
2025-06-13	552.42	552.42	552.42	552.42	62.638	0
2025-06-12	552.42	552.42	552.42	552.42	62.638	0
2025-06-11	552.42	552.42	552.42	552.42	62.638	0
2025-06-10	552.42	552.42	552.42	552.42	62.638	0
2025-06-09	552.42	552.42	552.42	552.42	62.638	0
2025-06-06	549.18	558.17	549.18	552.42	62.638	800
2025-06-05	547.20	547.20	543.78	543.78	61.658	32
2025-06-04	547.24	547.24	547.24	547.24	62.051	2,224
2025-06-03	546.48	546.48	546.48	546.48	61.964	8
2025-06-02	541.62	541.62	541.62	541.62	61.413	8
2025-05-30	540.54	540.54	540.54	540.54	61.291	0
2025-05-29	540.54	540.54	540.54	540.54	61.291	8
2025-05-28	535.60	535.60	535.60	535.60	60.731	0
2025-05-27	535.60	535.60	535.60	535.60	60.731	8
2025-05-26	529.00	529.00	529.00	529.00	59.982	0
2025-05-23	529.00	529.00	529.00	529.00	59.982	0
2025-05-22	529.00	529.00	529.00	529.00	59.982	17,600
2025-05-21	536.36	536.36	536.36	536.36	60.817	0
2025-05-20	536.36	536.36	536.36	536.36	59.787	0
2025-05-19	536.36	536.36	536.36	536.36	59.787	0
2025-05-16	536.36	536.36	536.36	536.36	59.787	0
2025-05-15	536.36	536.36	536.36	536.36	59.787	0

← NewerPage 6 of 21 · 1,247 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.