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 |
| 2026-09-18 | 201.68 | 204.06 | 199.87 | 201.93 | 201.93 | 67 |
| 2026-09-17 | 204.00 | 208.56 | 202.83 | 204.33 | 204.33 | 53 |
| 2026-09-16 | 205.00 | 209.10 | 202.15 | 207.40 | 207.40 | 467 |
| 2026-09-15 | 209.38 | 209.38 | 203.15 | 206.98 | 206.98 | 1,902 |
| 2026-09-14 | 208.96 | 211.56 | 203.83 | 206.81 | 206.81 | 235 |
| 2026-09-11 | 209.30 | 212.27 | 203.55 | 208.42 | 208.42 | 24 |
| 2026-09-10 | 210.23 | 212.61 | 205.86 | 206.01 | 206.01 | 45,850 |
| 2026-09-09 | 219.00 | 219.00 | 211.20 | 212.46 | 212.46 | 1,098 |
| 2026-09-08 | 218.89 | 220.42 | 215.00 | 215.63 | 215.63 | 556 |
| 2026-09-04 | 220.00 | 224.94 | 218.06 | 219.85 | 219.85 | 241 |
| 2026-09-03 | 218.78 | 221.13 | 213.56 | 219.61 | 219.61 | 51 |
| 2026-09-02 | 212.15 | 220.45 | 210.23 | 216.90 | 216.90 | 1,548 |
| 2026-09-01 | 214.51 | 216.99 | 210.80 | 211.96 | 211.96 | 334 |
| 2026-08-31 | 215.85 | 218.86 | 212.24 | 214.24 | 214.24 | 1,070 |
| 2026-08-28 | 220.00 | 220.00 | 211.48 | 216.88 | 216.88 | 449 |
| 2026-08-27 | 217.30 | 218.48 | 214.80 | 216.37 | 216.37 | 2,035 |
| 2026-08-26 | 215.50 | 219.91 | 213.00 | 216.09 | 216.09 | 1,838 |
| 2026-08-25 | 221.47 | 221.47 | 211.36 | 217.22 | 217.22 | 110 |
| 2026-08-24 | 217.00 | 222.55 | 213.82 | 217.02 | 217.02 | 1,316 |
| 2026-08-21 | 211.36 | 219.19 | 211.36 | 217.03 | 217.03 | 679 |
| 2026-08-20 | 224.00 | 225.54 | 211.50 | 215.60 | 215.60 | 829 |
| 2026-08-19 | 221.00 | 225.72 | 220.48 | 221.76 | 221.76 | 103 |
| 2026-08-18 | 223.27 | 226.48 | 218.20 | 222.12 | 222.12 | 92 |
| 2026-08-17 | 228.36 | 232.20 | 220.74 | 222.27 | 222.27 | 269 |
| 2026-08-14 | 229.99 | 229.99 | 219.00 | 226.75 | 226.75 | 119 |
| 2026-08-13 | 224.99 | 225.11 | 217.25 | 223.49 | 222.69 | 331 |
| 2026-08-12 | 221.56 | 221.56 | 215.60 | 220.66 | 219.87 | 696 |
| 2026-08-11 | 220.00 | 221.38 | 217.35 | 219.33 | 218.54 | 472 |
| 2026-08-10 | 219.00 | 220.00 | 215.25 | 218.05 | 217.27 | 665 |
| 2026-08-07 | 218.50 | 225.43 | 216.59 | 217.13 | 216.35 | 207 |
| 2026-08-06 | 222.00 | 227.00 | 218.00 | 219.73 | 218.94 | 237 |
| 2026-08-05 | 220.31 | 229.00 | 216.42 | 221.57 | 220.78 | 600 |
| 2026-08-04 | 218.75 | 222.79 | 215.00 | 222.09 | 221.30 | 663 |
| 2026-08-03 | 210.99 | 217.36 | 207.00 | 217.35 | 216.57 | 779 |
| 2026-07-31 | 209.51 | 216.08 | 206.91 | 207.95 | 207.21 | 424 |
| 2026-07-30 | 207.38 | 213.99 | 205.34 | 208.69 | 207.94 | 769 |
| 2026-07-29 | 213.00 | 213.00 | 209.49 | 211.07 | 210.31 | 169 |
Page 1 of 5 · 249 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.