Capital One Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	472.32	472.32	472.32	472.32	51.800	0
2024-11-11	472.32	472.32	472.32	472.32	50.767	0
2024-11-08	472.32	472.32	472.32	472.32	50.767	0
2024-11-07	472.32	472.32	472.32	472.32	50.767	0
2024-11-06	472.32	472.32	472.32	472.32	50.767	0
2024-11-05	472.32	472.32	472.32	472.32	50.767	0
2024-11-04	472.32	472.32	472.32	472.32	50.767	0
2024-11-01	472.32	472.32	472.32	472.32	50.767	0
2024-10-31	472.32	472.32	472.32	472.32	50.767	8
2024-10-30	481.40	483.16	478.00	479.00	51.485	12,744
2024-10-29	435.16	435.16	435.16	435.16	46.773	0
2024-10-28	435.16	435.16	435.16	435.16	46.773	0
2024-10-25	435.16	435.16	435.16	435.16	46.773	0
2024-10-24	435.16	435.16	435.16	435.16	46.773	8
2024-10-23	443.08	443.08	443.08	443.08	47.624	72
2024-10-22	447.75	447.75	447.75	447.75	48.126	176
2024-10-21	444.60	444.60	444.60	444.60	47.788	0
2024-10-18	444.60	444.60	444.60	444.60	47.788	8
2024-10-17	415.80	415.80	415.80	415.80	44.692	0
2024-10-16	415.80	415.80	415.80	415.80	44.692	0
2024-10-15	415.80	415.80	415.80	415.80	44.692	0
2024-10-14	415.80	415.80	415.80	415.80	44.692	0
2024-10-11	415.80	415.80	415.80	415.80	44.692	0
2024-10-10	415.80	415.80	415.80	415.80	44.692	0
2024-10-09	415.80	415.80	415.80	415.80	44.692	0
2024-10-08	415.80	415.80	415.80	415.80	44.692	8
2024-10-07	399.60	399.60	399.60	399.60	42.951	0
2024-10-04	399.60	399.60	399.60	399.60	42.951	0
2024-10-03	399.60	399.60	399.60	399.60	42.951	0
2024-10-02	399.60	399.60	399.60	399.60	42.951	0
2024-10-01	399.60	399.60	399.60	399.60	42.951	0
2024-09-30	399.60	399.60	399.60	399.60	42.951	0
2024-09-27	399.60	399.60	399.60	399.60	42.951	0
2024-09-26	399.60	399.60	399.60	399.60	42.951	8
2024-09-25	388.44	388.44	388.44	388.44	41.751	0
2024-09-24	388.44	388.44	388.44	388.44	41.751	0
2024-09-23	388.44	388.44	388.44	388.44	41.751	0
2024-09-20	388.44	388.44	388.44	388.44	41.751	0
2024-09-19	388.44	388.44	388.44	388.44	41.751	0
2024-09-18	388.44	388.44	388.44	388.44	41.751	0
2024-09-17	388.44	388.44	388.44	388.44	41.751	0
2024-09-16	388.44	388.44	388.44	388.44	41.751	16
2024-09-13	409.59	409.59	409.59	409.59	44.025	0
2024-09-12	409.59	409.59	409.59	409.59	44.025	0
2024-09-11	409.59	409.59	409.59	409.59	44.025	0
2024-09-10	409.59	409.59	409.59	409.59	44.025	0
2024-09-09	409.59	409.59	409.59	409.59	44.025	0
2024-09-06	409.59	409.59	409.59	409.59	44.025	0
2024-09-05	409.59	409.59	409.59	409.59	44.025	0
2024-09-04	409.59	409.59	409.59	409.59	44.025	0
2024-09-03	409.59	409.59	409.59	409.59	44.025	0
2024-09-02	409.59	409.59	409.59	409.59	44.025	0
2024-08-30	409.59	409.59	409.59	409.59	44.025	24
2024-08-29	386.49	386.49	386.49	386.49	41.542	0
2024-08-28	386.49	386.49	386.49	386.49	41.542	0
2024-08-27	386.49	386.49	386.49	386.49	41.542	0
2024-08-26	386.49	386.49	386.49	386.49	41.542	0
2024-08-23	386.49	386.49	386.49	386.49	41.542	0
2024-08-22	386.49	386.49	386.49	386.49	41.542	0
2024-08-21	386.49	386.49	386.49	386.49	41.542	0

← NewerPage 9 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.