Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	99.880	100.05	98.730	99.920	95.388	2,431,900
2023-09-07	100.63	100.90	99.660	99.920	95.388	2,138,000
2023-09-06	101.07	101.69	99.540	101.46	96.858	2,229,500
2023-09-05	103.07	103.78	101.51	101.74	97.125	1,976,100
2023-09-01	103.16	104.49	103.16	103.50	98.805	1,556,800
2023-08-31	103.10	103.43	102.04	102.39	97.746	1,875,500
2023-08-30	103.60	104.00	102.22	102.56	97.908	1,647,000
2023-08-29	101.36	104.38	101.24	103.52	98.824	2,089,200
2023-08-28	101.79	102.67	100.96	101.59	96.982	1,446,000
2023-08-25	101.49	102.08	99.880	100.85	96.276	1,264,200
2023-08-24	101.83	103.20	100.82	101.48	96.877	1,548,300
2023-08-23	100.25	101.66	99.750	101.62	97.011	1,832,700
2023-08-22	104.53	104.57	100.08	100.30	95.750	3,077,400
2023-08-21	105.27	105.30	103.20	104.39	99.655	1,533,400
2023-08-18	103.81	105.50	103.81	105.04	100.28	1,517,300
2023-08-17	105.40	106.26	104.47	105.07	100.30	1,822,200
2023-08-16	106.48	106.90	104.57	104.92	100.16	1,695,900
2023-08-15	107.44	107.44	105.63	106.91	102.06	2,625,400
2023-08-14	109.48	109.62	107.76	109.16	104.21	2,137,500
2023-08-11	110.00	110.91	109.00	110.38	105.37	1,606,400
2023-08-10	112.64	113.16	110.05	110.54	105.53	1,961,300
2023-08-09	114.08	114.50	111.76	111.81	106.74	1,919,600
2023-08-08	112.33	114.80	111.13	114.59	109.39	2,028,300
2023-08-07	114.10	115.29	113.91	115.27	110.04	2,420,400
2023-08-04	112.58	114.61	112.10	113.38	108.24	2,250,500
2023-08-03	112.81	113.38	111.62	112.92	107.23	1,954,000
2023-08-02	114.74	114.74	111.66	113.25	107.54	2,300,000
2023-08-01	116.25	116.92	115.27	116.48	110.61	2,889,400
2023-07-31	115.17	117.05	115.09	117.02	111.12	3,082,200
2023-07-28	116.13	116.30	114.36	114.85	109.06	2,062,700
2023-07-27	115.12	116.63	113.53	114.02	108.27	2,582,200
2023-07-26	115.06	116.61	113.80	114.04	108.29	2,666,000
2023-07-25	117.34	117.53	114.32	114.51	108.74	2,586,100
2023-07-24	115.53	117.49	115.10	117.22	111.31	3,173,500
2023-07-21	116.44	118.69	113.53	115.57	109.74	5,496,500
2023-07-20	114.99	116.77	113.66	114.99	109.19	5,867,300
2023-07-19	116.56	118.96	116.06	117.96	112.01	3,486,500
2023-07-18	113.91	116.58	113.75	116.07	110.22	3,080,800
2023-07-17	111.08	113.83	111.01	113.43	107.71	1,654,000
2023-07-14	114.57	114.86	111.15	111.55	105.92	1,784,200
2023-07-13	112.96	114.48	112.61	114.18	108.42	1,554,400
2023-07-12	114.20	114.92	112.25	112.74	107.05	1,825,200
2023-07-11	110.50	112.54	109.72	112.20	106.54	2,940,100
2023-07-10	107.90	110.31	107.81	109.45	103.93	3,185,500
2023-07-07	107.16	109.27	106.82	108.04	102.59	1,449,700
2023-07-06	107.50	107.58	105.55	107.26	101.85	2,072,300
2023-07-05	109.50	110.59	108.68	109.12	103.62	2,574,300
2023-07-03	109.47	111.49	109.20	111.05	105.45	826,600
2023-06-30	110.42	110.94	108.73	109.37	103.85	2,212,800
2023-06-29	109.05	109.67	107.98	109.26	103.75	2,722,500
2023-06-28	108.47	109.29	106.88	109.26	103.75	2,561,500
2023-06-27	106.20	109.25	106.10	108.70	103.22	1,659,600
2023-06-26	106.94	109.16	106.18	106.22	100.86	1,805,600
2023-06-23	105.50	107.39	105.15	106.60	101.22	2,271,600
2023-06-22	107.93	107.93	106.09	106.91	101.52	1,563,000
2023-06-21	108.69	109.41	107.95	108.28	102.82	1,741,500
2023-06-20	109.23	109.76	108.34	109.12	103.62	2,230,300
2023-06-16	112.02	112.24	109.57	110.07	104.52	4,280,800
2023-06-15	111.11	112.09	108.56	111.65	106.02	2,928,800
2023-06-14	114.00	114.91	111.68	112.33	106.67	2,376,500

← NewerPage 14 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.