Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	112.99	116.02	112.64	114.94	110.36	3,594,000
2023-12-01	111.34	115.14	111.34	113.93	109.39	3,422,300
2023-11-30	110.80	111.97	110.18	111.66	107.21	2,439,300
2023-11-29	109.18	111.56	109.18	110.13	105.74	2,087,500
2023-11-28	106.37	109.05	106.14	108.58	104.25	1,874,500
2023-11-27	105.70	106.61	105.43	106.18	101.95	1,556,800
2023-11-24	107.08	107.36	106.23	106.57	102.32	524,100
2023-11-22	106.40	107.07	105.39	106.77	102.52	1,342,800
2023-11-21	106.81	107.25	105.60	105.78	101.57	1,545,300
2023-11-20	107.55	107.66	106.43	107.15	102.88	2,255,800
2023-11-17	105.86	107.68	105.03	107.68	103.39	2,309,700
2023-11-16	106.45	106.57	104.21	105.01	100.83	2,825,100
2023-11-15	107.28	107.54	105.51	106.00	101.78	3,303,800
2023-11-14	106.93	108.13	106.76	107.01	102.75	3,213,700
2023-11-13	104.04	106.06	103.79	104.37	100.21	3,009,900
2023-11-10	104.00	104.63	102.63	104.58	100.41	2,503,700
2023-11-09	105.76	106.02	103.99	104.49	99.750	1,801,900
2023-11-08	105.00	105.85	104.32	105.08	100.31	2,054,000
2023-11-07	104.84	105.74	104.44	105.01	100.25	2,009,700
2023-11-06	106.10	106.92	104.64	105.45	100.67	2,340,500
2023-11-03	105.87	108.13	105.87	106.32	101.50	3,376,700
2023-11-02	102.00	104.93	101.38	104.65	99.903	3,287,100
2023-11-01	101.65	101.72	99.370	100.27	95.722	2,186,000
2023-10-31	100.88	101.83	99.820	101.29	96.696	2,619,200
2023-10-30	98.620	101.26	98.420	100.54	95.980	3,923,400
2023-10-27	96.490	99.770	96.160	97.740	93.307	6,534,100
2023-10-26	89.410	91.090	89.080	89.510	85.450	3,549,700
2023-10-25	88.600	90.130	88.230	88.970	84.934	2,369,400
2023-10-24	90.710	91.320	88.830	89.200	85.154	2,597,600
2023-10-23	90.060	91.770	89.500	90.380	86.280	1,834,400
2023-10-20	92.400	92.860	89.740	90.230	86.137	2,483,500
2023-10-19	94.510	95.180	92.310	92.700	88.495	3,480,100
2023-10-18	97.040	97.570	95.590	95.930	91.579	1,574,900
2023-10-17	95.910	99.260	95.910	98.040	93.593	2,113,600
2023-10-16	96.410	97.510	95.540	97.150	92.743	1,645,500
2023-10-13	97.700	98.230	94.570	95.200	90.882	2,246,100
2023-10-12	97.710	97.880	95.440	96.910	92.514	1,846,900
2023-10-11	97.000	98.590	95.850	97.120	92.715	1,486,800
2023-10-10	95.230	98.290	95.230	96.980	92.581	2,467,900
2023-10-09	92.590	94.880	92.370	94.330	90.051	2,243,900
2023-10-06	91.350	94.460	91.020	93.540	89.297	2,314,900
2023-10-05	91.850	92.520	90.880	92.110	87.932	2,275,900
2023-10-04	93.280	93.590	91.790	92.610	88.409	2,518,500
2023-10-03	94.070	94.520	92.530	93.050	88.829	2,191,800
2023-10-02	96.870	97.500	94.650	95.120	90.805	2,997,700
2023-09-29	97.690	98.650	96.590	97.050	92.648	1,859,300
2023-09-28	95.450	97.090	95.070	97.010	92.610	1,840,700
2023-09-27	97.510	97.550	94.720	95.490	91.159	2,418,300
2023-09-26	97.000	98.590	96.170	97.100	92.696	2,132,100
2023-09-25	97.650	98.700	97.020	97.880	93.440	1,599,000
2023-09-22	98.850	99.080	97.610	98.270	93.813	2,089,200
2023-09-21	100.15	100.51	98.890	98.930	94.443	1,667,800
2023-09-20	102.49	103.29	100.30	100.56	95.999	1,441,700
2023-09-19	102.58	102.97	101.64	101.69	97.077	1,388,800
2023-09-18	103.89	103.97	102.11	102.58	97.927	1,479,200
2023-09-15	101.92	104.61	101.23	104.46	99.722	4,096,900
2023-09-14	101.40	102.66	101.40	102.26	97.622	1,848,300
2023-09-13	101.74	101.97	99.360	100.34	95.789	1,802,900
2023-09-12	99.730	101.81	99.030	101.05	96.466	2,670,700
2023-09-11	100.88	101.74	99.850	100.03	95.493	1,820,000

← NewerPage 13 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.