Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	206.30	211.30	204.68	210.59	209.84	534
2026-07-27	207.56	213.00	199.99	205.78	205.04	706
2026-07-24	199.00	204.48	195.00	202.39	201.67	3,323
2026-07-23	200.00	203.96	195.69	198.86	198.15	1,128
2026-07-22	205.02	209.99	199.10	202.02	201.30	1,728
2026-07-21	208.58	214.00	200.00	206.21	205.47	423
2026-07-20	206.11	216.36	206.11	208.18	207.43	541
2026-07-17	212.45	214.70	205.35	209.00	208.25	711
2026-07-16	207.00	213.16	200.54	210.46	209.71	1,218
2026-07-15	207.65	209.64	201.68	208.59	207.84	272
2026-07-14	205.80	208.43	203.50	204.23	203.50	377
2026-07-13	204.62	205.00	201.00	203.01	202.28	430
2026-07-10	198.00	204.90	198.00	201.13	200.41	161
2026-07-09	195.60	200.88	190.00	200.17	199.45	727
2026-07-08	206.17	210.87	193.27	193.27	192.58	827
2026-07-07	206.83	211.98	200.00	203.17	202.44	322
2026-07-06	209.00	209.00	200.00	205.92	205.18	406
2026-07-02	206.07	212.37	203.00	204.27	203.54	821
2026-07-01	199.50	205.32	197.01	204.26	203.53	620
2026-06-30	203.00	204.71	196.55	200.70	199.98	102
2026-06-29	204.00	206.00	201.00	203.52	202.79	323
2026-06-26	206.01	208.00	197.00	204.84	204.11	1,677
2026-06-25	206.45	210.00	194.89	203.37	202.64	671
2026-06-24	193.00	203.21	193.00	201.50	200.78	25,781
2026-06-23	197.39	200.62	193.79	197.87	197.16	498
2026-06-22	201.36	208.21	199.00	201.06	200.34	317
2026-06-18	203.76	206.57	201.75	202.86	202.13	327
2026-06-17	201.32	207.22	200.00	203.23	202.50	749
2026-06-16	197.43	199.87	194.20	199.87	199.15	1,499
2026-06-15	188.00	197.18	184.41	194.96	194.26	3,063
2026-06-12	181.53	185.37	181.40	184.10	183.44	364
2026-06-11	178.00	185.00	174.54	179.30	178.66	598
2026-06-10	182.75	189.32	178.80	179.60	178.96	662
2026-06-09	180.00	186.30	180.00	181.92	181.27	619
2026-06-08	181.28	184.89	179.00	181.27	180.62	1,699
2026-06-05	182.00	187.89	179.61	180.47	179.82	620
2026-06-04	179.00	185.70	177.00	182.64	181.99	1,434
2026-06-03	183.60	187.88	178.32	179.38	178.74	490
2026-06-02	184.27	187.00	179.71	184.29	183.63	1,134
2026-06-01	188.12	191.49	182.12	185.93	185.26	640
2026-05-29	186.36	190.10	185.85	189.43	188.75	333
2026-05-28	190.00	192.28	184.37	185.46	184.80	205
2026-05-27	189.88	192.00	182.00	188.58	187.91	193
2026-05-26	190.00	192.00	185.91	186.03	185.36	605
2026-05-22	187.00	188.90	185.00	187.77	187.10	69
2026-05-21	187.23	190.00	180.20	185.99	185.32	775
2026-05-20	183.55	186.45	180.51	185.49	184.83	323
2026-05-19	187.22	188.94	180.01	183.63	182.97	280
2026-05-18	185.50	188.64	185.26	186.86	186.19	426
2026-05-15	181.95	187.87	181.00	187.69	186.22	357
2026-05-14	182.00	186.08	181.00	186.08	184.62	210
2026-05-13	183.21	186.00	181.65	182.54	181.11	823
2026-05-12	183.70	185.48	181.50	185.43	183.98	380
2026-05-11	188.07	190.93	183.95	184.77	183.32	4,172
2026-05-08	194.70	197.48	189.36	190.11	188.62	147
2026-05-07	193.93	197.82	190.00	191.61	190.11	1,199
2026-05-06	189.50	196.00	189.50	193.28	191.77	1,220
2026-05-05	188.55	192.51	185.02	189.82	188.33	191
2026-05-01	190.00	194.44	189.00	191.91	190.41	601
2026-04-30	189.06	196.23	188.65	191.29	189.79	149

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.8000 USD
2026-05-18	0.8000 USD
2026-02-18	0.8000 USD
2025-11-14	0.8000 USD
2025-08-14	0.6000 USD
2025-05-22	0.6000 USD
2025-02-18	0.6000 USD
2024-11-14	0.6000 USD
2024-08-12	0.6000 USD
2024-05-10	0.6000 USD
2024-02-09	0.6000 USD
2023-11-10	0.6000 USD
2023-08-04	0.6000 USD
2023-05-12	0.6000 USD
2023-02-03	0.6000 USD
2022-11-10	0.6000 USD
2022-08-05	0.6000 USD
2022-05-13	0.6000 USD
2022-02-11	0.6000 USD
2021-11-12	0.6000 USD
2021-08-06	1.2000 USD
2021-05-14	0.4000 USD
2021-02-16	0.4000 USD
2020-11-06	0.1000 USD
2020-08-07	0.1000 USD
2020-05-08	0.4000 USD
2020-02-07	0.4000 USD
2019-11-08	0.4000 USD
2019-08-02	0.4000 USD
2019-05-10	0.4000 USD
2019-02-08	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.