Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	536.36	536.36	536.36	536.36	59.787	0
2025-05-13	536.36	536.36	536.36	536.36	59.787	0
2025-05-12	536.36	536.36	536.36	536.36	59.787	0
2025-05-09	536.36	536.36	536.36	536.36	59.787	0
2025-05-08	536.36	536.36	536.36	536.36	59.787	0
2025-05-07	543.25	543.25	533.71	536.36	59.787	7,200
2025-05-06	530.50	530.50	530.50	530.50	59.134	4,840
2025-05-05	504.40	504.40	504.40	504.40	56.225	0
2025-05-02	504.40	504.40	504.40	504.40	56.225	0
2025-04-30	504.40	504.40	504.40	504.40	56.225	8
2025-04-29	506.05	506.05	506.05	506.05	56.409	0
2025-04-28	506.05	506.05	506.05	506.05	56.409	0
2025-04-25	506.05	506.05	506.05	506.05	56.409	0
2025-04-24	506.05	506.05	506.05	506.05	56.409	0
2025-04-23	506.05	506.05	506.05	506.05	56.409	480
2025-04-22	455.40	455.40	455.40	455.40	50.763	0
2025-04-17	455.40	455.40	455.40	455.40	50.763	0
2025-04-16	455.40	455.40	455.40	455.40	50.763	0
2025-04-15	455.40	455.40	455.40	455.40	50.763	0
2025-04-14	455.40	455.40	455.40	455.40	50.763	0
2025-04-11	455.40	455.40	455.40	455.40	50.763	0
2025-04-10	455.40	455.40	455.40	455.40	50.763	0
2025-04-09	455.40	455.40	455.40	455.40	50.763	0
2025-04-08	455.40	455.40	455.40	455.40	50.763	0
2025-04-07	430.61	455.40	430.61	455.40	50.763	8,472
2025-04-04	496.23	496.23	496.23	496.23	55.314	0
2025-04-03	496.23	496.23	496.23	496.23	55.314	0
2025-04-02	496.23	496.23	496.23	496.23	55.314	0
2025-04-01	496.23	496.23	496.23	496.23	55.314	0
2025-03-31	496.23	496.23	496.23	496.23	55.314	0
2025-03-28	496.23	496.23	496.23	496.23	55.314	72
2025-03-27	497.50	497.50	497.50	497.50	55.456	0
2025-03-26	497.50	497.50	497.50	497.50	55.456	0
2025-03-25	497.50	497.50	497.50	497.50	55.456	0
2025-03-24	497.50	497.50	497.50	497.50	55.456	0
2025-03-21	497.50	497.50	497.50	497.50	55.456	40
2025-03-20	482.35	482.35	482.35	482.35	53.767	0
2025-03-19	482.35	482.35	482.35	482.35	53.767	8
2025-03-18	486.24	486.24	486.24	486.24	54.200	0
2025-03-17	486.24	486.24	486.24	486.24	54.200	0
2025-03-14	484.95	491.53	483.29	486.24	54.200	1,120
2025-03-13	498.78	498.78	498.78	498.78	55.598	0
2025-03-12	498.78	498.78	498.78	498.78	55.598	0
2025-03-11	498.78	498.78	498.78	498.78	55.598	0
2025-03-10	498.78	498.78	498.78	498.78	55.598	0
2025-03-07	498.78	498.78	498.78	498.78	55.598	8
2025-03-06	573.33	573.33	573.33	573.33	63.908	0
2025-03-05	573.33	573.33	573.33	573.33	63.908	8
2025-02-28	582.90	582.90	582.90	582.90	64.975	8
2025-02-27	573.99	585.39	570.70	579.12	64.554	12,632
2025-02-26	561.44	561.44	561.44	561.44	62.583	0
2025-02-25	580.58	581.74	553.32	561.44	62.583	8,800
2025-02-24	567.14	576.28	567.14	576.28	64.237	21,672
2025-02-21	585.15	585.15	585.15	585.15	65.226	0
2025-02-20	585.15	585.15	585.15	585.15	65.226	11,872
2025-02-19	577.51	577.51	577.51	577.51	64.374	0
2025-02-18	577.51	577.51	577.51	577.51	64.374	1,504
2025-02-17	583.00	583.00	583.00	583.00	64.986	0
2025-02-14	583.00	583.00	583.00	583.00	64.986	0
2025-02-13	583.00	583.00	583.00	583.00	63.938	0

← NewerPage 7 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.