Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	189.06	196.23	188.65	191.29	189.79	149
2026-04-29	192.10	196.88	189.97	190.62	189.13	179
2026-04-28	194.11	197.10	190.00	192.90	191.39	241
2026-04-27	190.95	196.24	189.00	192.99	191.48	1,093
2026-04-24	196.50	198.28	191.35	192.21	190.71	1,060
2026-04-23	198.41	202.00	193.86	194.90	193.37	246
2026-04-22	196.00	205.60	196.00	200.05	198.48	1,728
2026-04-21	206.75	209.53	202.55	203.48	201.89	1,100
2026-04-20	204.10	211.92	200.97	205.33	203.72	595
2026-04-17	202.00	210.71	200.00	207.12	205.50	530
2026-04-16	204.00	206.00	200.00	201.41	199.83	618
2026-04-15	197.00	204.00	197.00	203.98	202.38	364
2026-04-14	198.55	202.83	196.30	199.95	198.39	463
2026-04-13	191.75	196.01	185.47	195.78	194.25	559
2026-04-10	195.06	196.00	191.73	192.60	191.09	1,819
2026-04-09	192.50	195.85	191.74	195.12	193.59	2,284
2026-04-08	185.79	194.01	185.78	192.38	190.87	1,441
2026-04-07	184.10	187.00	180.67	182.66	181.23	310
2026-04-02	182.50	184.20	177.92	181.48	180.06	990
2026-04-01	182.30	187.00	178.51	185.57	184.12	1,025
2026-03-31	181.99	184.00	179.25	182.35	180.92	2,087
2026-03-30	175.52	183.81	171.75	178.05	176.66	255
2026-03-27	183.36	186.99	175.00	175.33	173.96	446
2026-03-26	186.00	186.00	179.00	181.73	180.31	549
2026-03-25	190.00	190.00	184.11	185.44	183.99	491
2026-03-24	183.01	191.47	182.01	185.49	184.04	712
2026-03-23	180.35	192.00	176.90	186.16	184.70	1,423
2026-03-20	180.90	185.87	178.30	179.18	177.78	203
2026-03-19	182.75	185.62	175.00	180.26	178.85	501
2026-03-18	184.99	187.00	180.77	181.59	180.17	144
2026-03-17	181.00	185.50	177.99	184.45	183.01	100
2026-03-16	176.00	183.84	175.00	180.03	178.62	411
2026-03-13	177.10	180.00	176.50	179.35	177.95	340
2026-03-12	180.00	181.00	176.11	177.50	176.11	1,004
2026-03-11	187.00	188.26	180.68	181.87	180.45	557
2026-03-10	185.00	189.15	182.81	185.62	184.17	109
2026-03-09	186.03	189.38	178.85	181.21	179.79	866
2026-03-06	196.15	198.14	184.20	186.31	184.85	162
2026-03-05	194.50	198.00	192.51	193.04	191.53	73
2026-03-04	194.50	197.00	191.00	196.26	194.72	105
2026-03-03	192.78	196.67	188.50	195.07	193.54	279
2026-03-02	192.98	196.50	189.11	194.87	193.34	889
2026-02-27	200.91	204.45	194.74	195.00	193.47	4,299
2026-02-26	206.20	211.00	203.74	209.19	207.55	868
2026-02-25	195.40	205.37	194.60	205.37	203.76	844
2026-02-24	191.20	198.79	187.97	198.12	196.57	6,270
2026-02-23	205.09	209.67	191.82	192.54	191.03	3,909
2026-02-20	205.10	207.73	202.90	207.10	205.48	556
2026-02-19	210.25	210.25	203.49	204.21	202.61	512
2026-02-18	207.00	210.73	206.40	210.43	208.78	614
2026-02-17	210.10	211.00	203.01	207.09	204.68	521
2026-02-13	208.67	208.75	202.52	208.14	205.71	1,687
2026-02-12	215.50	219.38	204.50	207.29	204.87	1,383
2026-02-11	219.59	223.88	214.00	214.69	212.19	406
2026-02-10	224.65	226.58	218.38	219.14	216.58	465
2026-02-09	220.00	227.00	220.00	223.05	220.45	1,296
2026-02-06	219.00	224.44	216.98	223.80	221.19	278
2026-02-05	226.99	228.80	214.40	218.05	215.51	1,060
2026-02-04	223.02	227.72	220.00	224.71	222.09	1,044
2026-02-03	225.82	227.06	219.24	219.24	216.68	489

← NewerPage 3 of 20 · 1,199 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.