Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	583.00	583.00	583.00	583.00	63.938	0
2025-02-11	583.00	583.00	583.00	583.00	63.938	0
2025-02-10	583.00	583.00	583.00	583.00	63.938	0
2025-02-07	583.00	583.00	583.00	583.00	63.938	0
2025-02-06	583.00	583.00	583.00	583.00	63.938	0
2025-02-05	583.00	583.00	583.00	583.00	63.938	32
2025-02-04	599.03	599.03	599.03	599.03	65.696	0
2025-02-03	599.03	599.03	599.03	599.03	65.696	0
2025-01-31	599.03	599.03	599.03	599.03	65.696	160
2025-01-30	603.36	603.36	603.36	603.36	66.171	0
2025-01-29	603.36	603.36	603.36	603.36	66.171	64
2025-01-28	596.44	596.44	596.44	596.44	65.412	0
2025-01-27	596.44	596.44	596.44	596.44	65.412	640
2025-01-24	599.03	599.03	599.03	599.03	65.696	16
2025-01-23	571.56	571.56	571.56	571.56	62.684	0
2025-01-22	571.56	571.56	571.56	571.56	62.684	0
2025-01-21	571.56	571.56	571.56	571.56	62.684	0
2025-01-20	571.56	571.56	571.56	571.56	62.684	0
2025-01-17	571.56	571.56	571.56	571.56	62.684	0
2025-01-16	571.56	571.56	571.56	571.56	62.684	560
2025-01-15	548.18	548.18	548.18	548.18	60.120	0
2025-01-14	548.18	548.18	548.18	548.18	60.120	888
2025-01-13	547.44	549.18	547.44	549.18	60.229	2,392
2025-01-10	562.80	562.80	562.80	562.80	61.723	0
2025-01-09	562.80	562.80	562.80	562.80	61.723	0
2025-01-08	562.80	562.80	562.80	562.80	61.723	0
2025-01-07	562.80	562.80	562.80	562.80	61.723	0
2025-01-06	562.80	562.80	562.80	562.80	61.723	32
2025-01-03	567.72	567.72	567.72	567.72	62.262	0
2025-01-02	567.72	567.72	567.72	567.72	62.262	0
2024-12-30	567.72	567.72	567.72	567.72	62.262	0
2024-12-27	567.72	567.72	567.72	567.72	62.262	0
2024-12-26	567.72	567.72	567.72	567.72	62.262	0
2024-12-23	567.72	567.72	567.72	567.72	62.262	0
2024-12-20	567.72	567.72	567.72	567.72	62.262	0
2024-12-19	567.72	567.72	567.72	567.72	62.262	0
2024-12-18	567.72	567.72	567.72	567.72	62.262	0
2024-12-17	567.72	567.72	567.72	567.72	62.262	0
2024-12-16	567.72	567.72	567.72	567.72	62.262	0
2024-12-13	567.72	567.72	567.72	567.72	62.262	0
2024-12-12	567.72	567.72	567.72	567.72	62.262	0
2024-12-11	567.72	567.72	567.72	567.72	62.262	0
2024-12-10	567.72	567.72	567.72	567.72	62.262	0
2024-12-09	565.44	567.72	565.44	567.72	62.262	256
2024-12-06	556.64	556.64	556.64	556.64	61.047	0
2024-12-05	556.64	556.64	556.64	556.64	61.047	8
2024-12-04	560.30	560.30	560.30	560.30	61.449	9,560
2024-12-03	586.53	586.53	586.53	586.53	64.325	0
2024-12-02	586.53	586.53	586.53	586.53	64.325	8
2024-11-29	595.66	595.66	595.66	595.66	65.327	8
2024-11-28	567.28	567.28	567.28	567.28	62.214	0
2024-11-27	567.28	567.28	567.28	567.28	62.214	8
2024-11-26	551.00	557.20	551.00	557.20	61.109	320
2024-11-25	548.52	548.52	548.52	548.52	60.157	176
2024-11-22	539.04	539.04	539.04	539.04	59.117	0
2024-11-21	539.04	539.04	539.04	539.04	59.117	0
2024-11-19	539.04	539.04	539.04	539.04	59.117	0
2024-11-18	539.04	539.04	539.04	539.04	59.117	16
2024-11-14	539.04	539.04	539.04	539.04	59.117	0
2024-11-13	539.04	539.04	539.04	539.04	59.117	2,120

← NewerPage 8 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.