Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 139.56 | 140.63 | 139.06 | 139.48 | 135.69 | 2,339,300 |
| 2024-08-21 | 141.80 | 142.30 | 139.19 | 139.78 | 135.98 | 1,386,800 |
| 2024-08-20 | 142.50 | 142.62 | 140.92 | 141.51 | 137.67 | 1,326,100 |
| 2024-08-19 | 139.74 | 143.00 | 139.74 | 142.93 | 139.05 | 1,339,600 |
| 2024-08-16 | 137.06 | 139.81 | 136.58 | 139.56 | 135.77 | 1,883,600 |
| 2024-08-15 | 138.34 | 141.17 | 136.07 | 137.11 | 133.39 | 2,374,400 |
| 2024-08-14 | 134.70 | 136.40 | 134.04 | 135.95 | 132.26 | 1,699,400 |
| 2024-08-13 | 133.00 | 134.27 | 131.78 | 134.00 | 130.36 | 1,673,900 |
| 2024-08-12 | 134.26 | 135.17 | 131.88 | 132.12 | 128.53 | 1,797,100 |
| 2024-08-09 | 134.60 | 135.06 | 133.28 | 134.81 | 130.56 | 1,326,000 |
| 2024-08-08 | 133.59 | 135.19 | 133.21 | 134.37 | 130.14 | 1,742,400 |
| 2024-08-07 | 135.70 | 137.23 | 132.10 | 132.29 | 128.12 | 2,101,000 |
| 2024-08-06 | 131.37 | 134.82 | 130.78 | 133.69 | 129.48 | 3,070,100 |
| 2024-08-05 | 131.94 | 133.31 | 128.23 | 131.42 | 127.28 | 3,561,100 |
| 2024-08-02 | 141.49 | 141.49 | 135.80 | 136.12 | 131.83 | 3,542,400 |
| 2024-08-01 | 151.73 | 152.64 | 142.34 | 143.89 | 139.36 | 3,246,000 |
| 2024-07-31 | 151.96 | 152.87 | 150.97 | 151.40 | 146.63 | 2,026,800 |
| 2024-07-30 | 150.74 | 152.65 | 149.32 | 152.25 | 147.46 | 2,387,400 |
| 2024-07-29 | 149.52 | 149.86 | 147.38 | 149.06 | 144.37 | 1,779,200 |
| 2024-07-26 | 149.28 | 150.10 | 148.41 | 149.36 | 144.66 | 1,795,100 |
| 2024-07-25 | 146.17 | 150.05 | 145.49 | 148.09 | 143.43 | 2,666,000 |
| 2024-07-24 | 143.67 | 148.93 | 140.50 | 146.41 | 141.80 | 4,567,800 |
| 2024-07-23 | 145.26 | 147.46 | 144.84 | 145.50 | 140.92 | 3,686,300 |
| 2024-07-22 | 146.21 | 147.32 | 144.50 | 145.11 | 140.54 | 3,257,100 |
| 2024-07-19 | 148.92 | 149.12 | 146.30 | 147.27 | 142.63 | 2,564,700 |
| 2024-07-18 | 151.77 | 153.35 | 147.69 | 148.72 | 144.04 | 3,936,900 |
| 2024-07-17 | 148.87 | 151.34 | 147.44 | 149.47 | 144.76 | 2,931,500 |
| 2024-07-16 | 144.64 | 149.59 | 144.19 | 149.56 | 144.85 | 3,796,900 |
| 2024-07-15 | 140.82 | 144.64 | 140.21 | 144.61 | 140.06 | 3,018,200 |
| 2024-07-12 | 139.12 | 139.47 | 137.50 | 138.41 | 134.05 | 1,680,200 |
| 2024-07-11 | 137.05 | 139.07 | 136.56 | 138.99 | 134.61 | 1,803,800 |
| 2024-07-10 | 136.19 | 137.00 | 135.41 | 136.61 | 132.31 | 1,665,900 |
| 2024-07-09 | 135.81 | 138.93 | 135.36 | 136.99 | 132.68 | 2,575,900 |
| 2024-07-08 | 137.22 | 138.06 | 135.50 | 135.81 | 131.53 | 2,298,600 |
| 2024-07-05 | 138.38 | 138.74 | 135.88 | 136.00 | 131.72 | 2,622,600 |
| 2024-07-03 | 140.27 | 140.67 | 138.00 | 138.42 | 134.06 | 1,805,400 |
| 2024-07-02 | 139.64 | 140.52 | 138.73 | 140.48 | 136.06 | 2,020,000 |
| 2024-07-01 | 138.80 | 141.80 | 138.45 | 139.70 | 135.30 | 3,081,200 |
| 2024-06-28 | 135.39 | 138.79 | 134.66 | 138.45 | 134.09 | 4,959,900 |
| 2024-06-27 | 136.03 | 136.24 | 132.92 | 134.03 | 129.81 | 3,535,000 |
| 2024-06-26 | 133.71 | 136.94 | 133.08 | 136.77 | 132.46 | 2,834,100 |
| 2024-06-25 | 137.15 | 137.65 | 134.76 | 134.86 | 130.61 | 1,743,000 |
| 2024-06-24 | 137.04 | 139.11 | 135.63 | 137.68 | 133.34 | 1,749,000 |
| 2024-06-21 | 137.00 | 137.77 | 135.21 | 136.77 | 132.46 | 3,152,700 |
| 2024-06-20 | 137.82 | 138.15 | 135.84 | 138.13 | 133.78 | 1,811,800 |
| 2024-06-18 | 137.01 | 138.21 | 136.77 | 137.34 | 133.01 | 1,399,600 |
| 2024-06-17 | 133.79 | 137.35 | 133.50 | 137.10 | 132.78 | 2,054,500 |
| 2024-06-14 | 134.03 | 135.25 | 133.30 | 133.70 | 129.49 | 2,613,000 |
| 2024-06-13 | 136.31 | 136.68 | 134.29 | 135.09 | 130.84 | 1,895,900 |
| 2024-06-12 | 137.28 | 138.99 | 136.17 | 137.10 | 132.78 | 2,240,500 |
| 2024-06-11 | 140.16 | 140.40 | 134.55 | 135.14 | 130.88 | 2,436,100 |
| 2024-06-10 | 138.81 | 141.18 | 138.32 | 140.90 | 136.46 | 2,544,200 |
| 2024-06-07 | 135.69 | 141.00 | 135.29 | 139.80 | 135.40 | 2,835,900 |
| 2024-06-06 | 136.57 | 138.62 | 135.87 | 136.37 | 132.08 | 2,383,900 |
| 2024-06-05 | 134.82 | 135.68 | 133.54 | 135.48 | 131.21 | 2,226,500 |
| 2024-06-04 | 135.47 | 136.55 | 133.71 | 134.48 | 130.24 | 1,942,700 |
| 2024-06-03 | 137.43 | 138.00 | 134.89 | 137.12 | 132.80 | 2,002,600 |
| 2024-05-31 | 136.51 | 137.76 | 136.22 | 137.63 | 133.30 | 4,432,500 |
| 2024-05-30 | 136.24 | 136.87 | 135.12 | 136.18 | 131.89 | 1,707,000 |
| 2024-05-29 | 134.82 | 136.19 | 133.70 | 135.65 | 131.38 | 1,615,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-06-02 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.8000 USD |
| 2026-05-19 | 0.8000 USD |
| 2026-02-19 | 0.8000 USD |
| 2025-11-17 | 0.8000 USD |
| 2025-08-15 | 0.6000 USD |
| 2025-05-23 | 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.