Capital One Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	217.50	224.62	215.00	224.58	221.96	1,452
2026-01-30	218.01	221.20	217.00	217.78	215.24	1,564
2026-01-29	218.11	222.22	217.59	218.35	215.80	695
2026-01-28	216.62	221.86	215.43	220.95	218.37	629
2026-01-27	220.78	222.16	214.60	215.50	212.99	10,847
2026-01-26	218.99	220.54	216.76	220.40	217.83	694
2026-01-23	228.00	229.99	217.48	218.96	216.41	3,404
2026-01-22	232.58	237.56	231.05	236.91	234.15	977
2026-01-21	230.50	233.45	225.51	231.78	229.08	890
2026-01-20	235.73	237.00	229.96	230.36	227.67	1,919
2026-01-16	237.58	243.34	236.00	242.40	239.57	1,459
2026-01-15	233.75	239.70	233.48	238.59	235.81	741
2026-01-14	231.69	234.40	225.00	232.31	229.60	17,503
2026-01-13	235.39	235.39	230.28	232.39	229.68	1,863
2026-01-12	244.00	244.00	220.81	232.98	230.26	7,168
2026-01-09	255.98	260.01	251.23	252.38	249.44	502
2026-01-08	253.00	257.03	251.49	254.67	251.70	375
2026-01-07	259.97	260.00	253.62	255.38	252.40	280
2026-01-06	251.60	259.43	250.00	259.43	256.40	909
2026-01-05	248.26	252.93	242.52	252.46	249.52	582
2026-01-02	244.60	245.92	242.63	245.08	242.22	1,764
2025-12-31	243.16	247.26	243.11	244.45	241.60	200
2025-12-30	245.84	246.57	243.99	244.07	241.22	453
2025-12-29	249.02	250.00	245.73	246.12	243.25	426
2025-12-24	247.49	249.57	246.60	248.81	245.91	139
2025-12-23	245.97	247.83	245.01	247.66	244.77	375
2025-12-22	244.07	247.82	243.03	246.00	243.13	487
2025-12-19	242.93	246.00	241.10	244.64	241.79	530
2025-12-18	239.61	244.54	239.35	242.90	240.07	1,402
2025-12-17	243.51	244.50	238.88	239.20	236.41	368
2025-12-16	238.56	241.99	237.78	239.50	236.71	466
2025-12-15	239.02	242.00	237.31	239.86	237.06	2,700
2025-12-12	240.84	242.00	236.30	238.10	235.32	938
2025-12-11	237.78	242.69	235.17	239.92	237.12	2,267
2025-12-10	231.36	233.18	228.00	233.00	230.28	321
2025-12-09	231.06	234.85	228.52	231.99	229.29	457
2025-12-08	231.00	234.26	227.93	230.35	227.66	776
2025-12-05	230.00	232.95	227.88	231.20	228.50	370
2025-12-04	228.22	231.66	222.47	229.87	227.19	1,046
2025-12-03	223.99	228.27	222.98	227.18	224.53	528,975
2025-12-02	220.63	224.73	217.43	223.27	220.67	414
2025-12-01	216.51	223.02	215.27	222.21	219.62	5,969
2025-11-28	218.00	220.75	215.52	218.94	216.38	556
2025-11-26	214.42	219.06	212.50	218.79	216.24	268
2025-11-25	209.63	214.65	206.97	214.34	211.84	359
2025-11-24	209.50	210.46	206.00	209.35	206.91	188
2025-11-21	203.56	206.43	200.23	203.99	201.61	33
2025-11-20	205.00	209.59	201.44	202.35	199.99	628
2025-11-19	199.21	203.62	199.00	201.39	199.04	96
2025-11-18	199.90	203.81	198.81	203.47	201.09	1,288
2025-11-17	210.05	210.70	202.37	202.37	200.01	3,274
2025-11-14	213.96	214.24	210.06	213.08	210.60	503
2025-11-13	220.61	222.97	217.45	217.45	214.12	159
2025-11-12	220.22	223.57	220.00	223.02	219.61	206
2025-11-11	220.14	221.96	219.31	221.96	218.57	257
2025-11-10	219.20	222.25	218.42	220.74	217.37	365
2025-11-07	217.00	218.60	213.59	215.74	212.44	661
2025-11-06	221.42	222.89	216.19	218.85	215.50	503
2025-11-05	220.70	223.17	218.35	222.55	219.15	1,585
2025-11-04	218.00	221.97	218.00	220.36	216.99	385

← NewerPage 4 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.