Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	111.89	114.12	111.33	113.65	107.92	2,682,800
2023-06-12	111.12	112.58	110.75	111.83	106.19	2,105,200
2023-06-09	112.24	112.38	110.65	111.49	105.87	2,141,500
2023-06-08	113.00	113.45	110.75	111.63	106.00	2,985,000
2023-06-07	112.63	114.11	112.26	113.54	107.81	2,415,800
2023-06-06	109.11	112.45	109.00	112.02	106.37	3,404,600
2023-06-05	110.96	110.96	108.99	109.00	103.50	2,035,800
2023-06-02	108.34	111.38	107.89	110.49	104.92	4,997,600
2023-06-01	105.03	106.91	103.69	106.24	100.88	3,424,500
2023-05-31	103.60	104.75	101.64	104.21	98.955	5,192,400
2023-05-30	103.21	105.05	102.60	104.71	99.429	3,313,300
2023-05-26	100.48	103.10	100.02	102.85	97.663	3,093,100
2023-05-25	99.490	100.60	98.720	99.920	94.881	2,796,800
2023-05-24	101.31	102.04	98.780	99.490	94.473	2,577,200
2023-05-23	99.500	103.87	99.410	102.17	97.017	4,960,400
2023-05-22	98.440	100.08	98.290	99.450	94.435	2,843,500
2023-05-19	99.510	99.990	96.530	97.930	92.991	5,464,700
2023-05-18	94.690	99.580	94.210	99.230	94.226	5,913,900
2023-05-17	92.010	94.840	91.110	94.690	89.915	4,784,100
2023-05-16	94.000	94.450	90.870	90.950	86.363	8,300,300
2023-05-15	86.980	89.250	86.550	89.120	84.626	2,541,600
2023-05-12	87.370	87.510	85.520	86.340	81.986	2,641,000
2023-05-11	86.110	87.530	85.230	87.420	82.442	3,009,900
2023-05-10	90.450	90.930	86.080	87.040	82.083	2,156,200
2023-05-09	87.990	89.390	87.380	89.010	83.941	2,003,000
2023-05-08	88.810	89.650	88.320	89.070	83.998	3,118,000
2023-05-05	87.450	89.390	87.050	88.010	82.998	2,692,200
2023-05-04	86.710	87.210	83.930	85.630	80.753	5,271,300
2023-05-03	89.890	90.500	87.570	88.030	83.017	4,820,500
2023-05-02	91.700	92.690	88.300	89.550	84.450	6,385,600
2023-05-01	97.290	97.480	92.850	93.170	87.864	3,047,300
2023-04-28	93.000	98.200	92.000	97.300	91.759	5,343,400
2023-04-27	95.050	97.000	94.060	95.990	90.523	5,042,900
2023-04-26	95.200	95.980	93.550	94.420	89.043	2,271,400
2023-04-25	94.880	95.820	94.570	94.950	89.543	2,635,200
2023-04-24	96.490	96.730	95.820	96.340	90.854	1,404,300
2023-04-21	96.870	97.170	95.190	96.590	91.089	2,540,800
2023-04-20	97.700	97.700	96.250	97.270	91.731	2,247,200
2023-04-19	98.100	99.680	96.950	99.300	93.645	2,191,200
2023-04-18	98.000	98.040	96.200	97.550	91.995	2,549,400
2023-04-17	95.510	97.860	94.000	97.830	92.259	2,505,400
2023-04-14	97.780	98.500	95.930	96.580	91.080	2,752,800
2023-04-13	95.560	96.530	94.530	95.880	90.420	2,438,900
2023-04-12	99.290	99.490	95.300	95.690	90.241	3,419,200
2023-04-11	96.130	99.150	95.560	98.430	92.825	2,899,600
2023-04-10	93.400	95.440	92.450	95.220	89.797	2,421,900
2023-04-06	94.900	95.680	94.370	94.930	89.524	2,045,900
2023-04-05	95.600	95.600	92.940	94.840	89.439	2,853,800
2023-04-04	97.450	97.940	95.050	96.630	91.127	2,927,200
2023-04-03	96.050	97.380	95.250	96.320	90.835	2,060,300
2023-03-31	94.940	96.360	94.020	96.160	90.684	2,533,900
2023-03-30	95.520	96.320	93.950	94.180	88.817	3,410,900
2023-03-29	92.960	94.240	92.260	94.120	88.760	2,629,800
2023-03-28	90.710	92.390	90.690	91.120	85.931	1,941,700
2023-03-27	93.280	93.780	90.630	91.750	86.525	2,466,900
2023-03-24	88.100	90.650	86.840	90.450	85.299	3,069,100
2023-03-23	91.340	92.830	88.300	89.910	84.790	4,584,000
2023-03-22	94.800	95.400	90.960	91.010	85.827	2,689,900
2023-03-21	93.900	95.840	93.360	94.560	89.175	4,360,500
2023-03-20	90.960	93.600	89.650	90.240	85.101	4,952,500

← NewerPage 15 of 21 · 1,255 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.