Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	137.72	137.91	135.94	136.77	131.90	2,251,800
2024-02-29	138.42	138.42	136.16	137.61	132.71	3,643,500
2024-02-28	136.33	138.31	136.25	137.62	132.72	2,947,300
2024-02-27	135.31	137.07	134.21	136.82	131.95	3,131,000
2024-02-26	134.97	136.99	134.39	134.49	129.71	2,172,600
2024-02-23	135.39	136.54	134.35	135.52	130.70	3,092,500
2024-02-22	134.75	136.28	134.32	134.56	129.77	4,344,100
2024-02-21	136.06	136.75	134.07	135.01	130.21	6,489,400
2024-02-20	130.83	138.95	129.69	137.39	132.50	16,526,500
2024-02-16	136.01	138.01	135.13	137.23	132.35	1,631,600
2024-02-15	135.77	137.21	135.38	136.36	131.51	1,527,000
2024-02-14	134.95	135.21	133.27	135.11	130.30	1,271,900
2024-02-13	135.14	135.14	132.39	133.53	128.78	2,133,200
2024-02-12	135.60	138.03	134.82	137.48	132.59	1,522,300
2024-02-09	135.11	135.50	133.35	135.17	130.36	1,353,500
2024-02-08	133.89	135.53	132.50	135.38	129.99	1,567,500
2024-02-07	134.85	135.13	132.31	133.97	128.63	1,445,600
2024-02-06	134.78	135.45	133.03	134.35	129.00	1,567,500
2024-02-05	135.02	135.72	133.90	135.24	129.85	1,810,200
2024-02-02	134.04	137.25	133.03	136.48	131.04	2,128,100
2024-02-01	135.36	136.59	132.15	134.56	129.20	2,016,800
2024-01-31	137.11	138.63	135.00	135.32	129.93	2,192,200
2024-01-30	138.37	139.19	137.97	138.61	133.09	1,777,800
2024-01-29	139.64	140.86	136.95	138.48	132.96	2,656,400
2024-01-26	132.55	139.48	132.55	138.72	133.19	5,350,300
2024-01-25	132.34	134.00	131.81	132.55	127.27	4,207,400
2024-01-24	130.59	132.30	130.05	131.09	125.87	2,583,100
2024-01-23	130.18	130.30	129.09	129.76	124.59	2,163,800
2024-01-22	128.85	131.50	128.56	129.68	124.51	3,726,200
2024-01-19	125.85	128.49	124.74	127.98	122.88	2,981,400
2024-01-18	124.92	125.51	123.23	124.92	119.94	2,919,900
2024-01-17	125.54	127.57	125.13	126.08	121.06	2,384,500
2024-01-16	126.90	128.03	126.07	127.52	122.44	2,762,600
2024-01-12	128.62	129.34	126.73	127.70	122.61	2,288,600
2024-01-11	128.92	128.92	126.74	128.34	123.23	2,008,100
2024-01-10	131.28	131.54	127.41	128.94	123.80	3,669,300
2024-01-09	131.99	133.47	131.25	132.93	127.63	2,599,900
2024-01-08	131.45	133.81	130.79	133.71	128.38	2,624,700
2024-01-05	129.44	134.26	129.01	132.42	127.14	3,511,500
2024-01-04	130.24	131.33	129.27	129.77	124.60	2,605,600
2024-01-03	130.81	131.64	129.01	130.72	125.51	2,505,100
2024-01-02	130.60	132.33	129.89	132.11	126.85	2,176,600
2023-12-29	131.81	132.50	130.65	131.12	125.90	1,385,000
2023-12-28	131.13	132.27	130.80	132.02	126.76	1,198,100
2023-12-27	130.94	131.28	130.00	131.15	125.92	1,007,400
2023-12-26	129.74	130.82	129.23	130.73	125.52	864,000
2023-12-22	130.15	131.36	129.19	129.74	124.57	1,371,500
2023-12-21	128.89	130.63	128.63	129.64	124.47	3,203,200
2023-12-20	131.68	132.14	127.73	127.73	122.64	2,780,400
2023-12-19	129.57	132.06	129.22	131.52	126.28	2,663,200
2023-12-18	130.08	130.87	129.60	129.98	124.80	2,630,700
2023-12-15	128.37	129.95	127.50	129.68	124.51	5,016,500
2023-12-14	126.77	130.15	126.68	129.20	124.05	6,375,700
2023-12-13	121.00	125.21	120.07	125.09	120.11	3,871,200
2023-12-12	118.52	121.06	118.52	120.29	115.50	3,666,200
2023-12-11	117.73	119.67	117.13	118.81	114.08	3,138,200
2023-12-08	115.50	118.55	114.89	118.09	113.38	3,024,900
2023-12-07	114.06	115.93	113.42	115.38	110.78	3,675,000
2023-12-06	117.27	118.09	113.49	113.77	109.24	2,480,000
2023-12-05	114.44	116.31	113.67	115.32	110.72	3,572,400

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.