Capital One Financial Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	209.34	212.19	204.00	208.31	208.31	2,752
2026-10-20	199.80	203.25	194.00	201.86	201.86	301
2026-10-19	203.46	207.58	199.41	200.06	200.06	321
2026-10-16	200.00	204.00	197.67	201.98	201.98	1,667
2026-10-15	194.35	198.94	192.76	198.94	198.94	181
2026-10-14	194.52	200.24	192.69	192.69	192.69	431
2026-10-13	201.14	203.45	194.61	196.97	196.97	1,184
2026-10-12	201.50	203.71	195.90	201.64	201.64	187
2026-10-09	200.80	205.55	197.41	200.01	200.01	605
2026-10-08	196.68	198.00	193.48	196.67	196.67	220
2026-10-07	194.26	199.45	193.24	195.20	195.20	17
2026-10-06	197.73	199.61	194.30	196.05	196.05	89
2026-10-05	192.68	197.90	191.83	196.38	196.38	1,029
2026-10-02	197.56	200.00	193.37	195.27	195.27	68
2026-10-01	193.00	194.54	189.92	192.47	192.47	1,233
2026-09-30	199.00	200.74	192.74	193.58	193.58	87
2026-09-29	200.00	200.00	195.45	196.63	196.63	469
2026-09-28	200.49	201.00	197.33	198.10	198.10	385
2026-09-25	201.13	201.13	195.65	200.57	200.57	480
2026-09-24	201.04	201.04	193.28	196.20	196.20	784
2026-09-23	203.00	203.00	196.97	196.99	196.99	174
2026-09-22	205.25	208.44	199.63	201.49	201.49	1,408
2026-09-21	204.61	207.29	202.00	205.16	205.16	1,078

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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