Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 137.74 | 138.11 | 136.23 | 136.62 | 132.32 | 1,659,900 |
| 2024-05-24 | 138.05 | 139.24 | 137.44 | 137.62 | 133.29 | 1,571,500 |
| 2024-05-23 | 139.64 | 139.64 | 136.21 | 137.49 | 133.16 | 2,788,700 |
| 2024-05-22 | 139.97 | 141.59 | 139.23 | 139.43 | 135.04 | 1,715,500 |
| 2024-05-21 | 140.27 | 141.02 | 139.95 | 140.42 | 136.00 | 1,948,200 |
| 2024-05-20 | 141.81 | 142.03 | 140.10 | 140.62 | 136.19 | 1,340,700 |
| 2024-05-17 | 142.15 | 142.23 | 140.85 | 141.81 | 137.34 | 1,380,000 |
| 2024-05-16 | 144.40 | 144.97 | 140.41 | 141.05 | 136.61 | 3,111,200 |
| 2024-05-15 | 144.04 | 145.38 | 143.54 | 144.35 | 139.80 | 2,064,800 |
| 2024-05-14 | 143.04 | 143.75 | 142.14 | 143.08 | 138.57 | 1,680,200 |
| 2024-05-13 | 143.88 | 144.24 | 141.91 | 142.20 | 137.72 | 1,058,400 |
| 2024-05-10 | 142.25 | 143.15 | 142.02 | 142.56 | 138.07 | 1,322,500 |
| 2024-05-09 | 142.66 | 143.46 | 141.94 | 142.49 | 137.42 | 1,583,100 |
| 2024-05-08 | 142.09 | 143.22 | 141.52 | 142.83 | 137.75 | 1,269,000 |
| 2024-05-07 | 144.19 | 144.62 | 141.61 | 142.56 | 137.49 | 1,927,000 |
| 2024-05-06 | 143.43 | 144.60 | 142.83 | 143.33 | 138.23 | 1,493,600 |
| 2024-05-03 | 143.18 | 143.43 | 142.03 | 142.41 | 137.34 | 1,638,200 |
| 2024-05-02 | 143.19 | 143.44 | 141.46 | 141.81 | 136.77 | 2,105,900 |
| 2024-05-01 | 143.00 | 143.82 | 141.15 | 141.64 | 136.60 | 1,948,200 |
| 2024-04-30 | 144.37 | 145.03 | 143.34 | 143.43 | 138.33 | 2,038,100 |
| 2024-04-29 | 146.83 | 147.27 | 144.79 | 145.50 | 140.32 | 2,169,400 |
| 2024-04-26 | 145.16 | 148.98 | 144.70 | 146.21 | 141.01 | 4,328,700 |
| 2024-04-25 | 148.34 | 149.00 | 144.93 | 145.97 | 140.78 | 3,757,700 |
| 2024-04-24 | 147.14 | 149.60 | 146.76 | 148.87 | 143.57 | 3,961,800 |
| 2024-04-23 | 147.08 | 149.94 | 146.88 | 147.90 | 142.64 | 2,503,200 |
| 2024-04-22 | 144.10 | 147.28 | 143.09 | 147.25 | 142.01 | 2,875,500 |
| 2024-04-19 | 142.26 | 145.19 | 142.26 | 142.91 | 137.83 | 2,530,900 |
| 2024-04-18 | 137.99 | 143.66 | 137.99 | 141.63 | 136.59 | 3,001,200 |
| 2024-04-17 | 137.75 | 138.57 | 136.52 | 136.77 | 131.90 | 1,762,300 |
| 2024-04-16 | 138.30 | 138.60 | 136.25 | 136.41 | 131.56 | 2,206,300 |
| 2024-04-15 | 141.80 | 142.43 | 138.15 | 139.18 | 134.23 | 2,862,700 |
| 2024-04-12 | 138.18 | 139.66 | 137.86 | 139.62 | 134.65 | 2,530,400 |
| 2024-04-11 | 140.12 | 141.37 | 137.60 | 140.34 | 135.35 | 2,153,300 |
| 2024-04-10 | 141.16 | 141.57 | 138.15 | 139.94 | 134.96 | 3,041,300 |
| 2024-04-09 | 144.12 | 144.50 | 142.50 | 143.52 | 138.41 | 1,354,700 |
| 2024-04-08 | 143.78 | 145.24 | 143.53 | 143.92 | 138.80 | 1,717,300 |
| 2024-04-05 | 142.11 | 143.69 | 141.68 | 143.52 | 138.41 | 1,567,200 |
| 2024-04-04 | 146.76 | 147.21 | 142.05 | 142.13 | 137.07 | 2,419,100 |
| 2024-04-03 | 144.10 | 144.71 | 142.42 | 143.27 | 138.17 | 1,949,700 |
| 2024-04-02 | 144.50 | 144.92 | 143.12 | 144.41 | 139.27 | 1,924,700 |
| 2024-04-01 | 148.85 | 148.89 | 144.99 | 145.30 | 140.13 | 1,638,800 |
| 2024-03-28 | 145.60 | 149.28 | 145.00 | 148.89 | 143.59 | 4,039,500 |
| 2024-03-27 | 141.82 | 144.57 | 141.47 | 144.51 | 139.37 | 2,593,100 |
| 2024-03-26 | 140.92 | 141.93 | 140.66 | 140.83 | 135.82 | 1,729,900 |
| 2024-03-25 | 140.15 | 141.96 | 140.00 | 140.55 | 135.55 | 2,376,300 |
| 2024-03-22 | 143.30 | 143.67 | 141.08 | 141.16 | 136.14 | 1,847,700 |
| 2024-03-21 | 142.67 | 143.99 | 142.03 | 143.18 | 138.09 | 2,401,500 |
| 2024-03-20 | 136.46 | 141.80 | 135.89 | 141.77 | 136.73 | 2,341,000 |
| 2024-03-19 | 136.57 | 137.91 | 136.25 | 136.85 | 131.98 | 2,282,100 |
| 2024-03-18 | 136.00 | 136.84 | 135.13 | 136.27 | 131.42 | 2,799,200 |
| 2024-03-15 | 137.10 | 139.91 | 135.34 | 135.55 | 130.73 | 4,262,000 |
| 2024-03-14 | 140.29 | 141.14 | 138.20 | 139.43 | 134.47 | 2,248,400 |
| 2024-03-13 | 140.47 | 141.17 | 139.78 | 140.61 | 135.61 | 1,974,800 |
| 2024-03-12 | 139.00 | 140.47 | 138.16 | 140.27 | 135.28 | 2,262,900 |
| 2024-03-11 | 136.97 | 138.59 | 135.96 | 138.46 | 133.53 | 2,001,100 |
| 2024-03-08 | 138.00 | 138.92 | 136.76 | 137.23 | 132.35 | 1,960,000 |
| 2024-03-07 | 136.50 | 138.18 | 136.35 | 137.65 | 132.75 | 1,594,000 |
| 2024-03-06 | 137.69 | 138.10 | 135.08 | 135.74 | 130.91 | 2,182,400 |
| 2024-03-05 | 134.60 | 139.95 | 134.60 | 137.56 | 132.67 | 3,313,700 |
| 2024-03-04 | 136.34 | 137.31 | 135.80 | 135.99 | 131.15 | 2,589,600 |
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.