Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	92.610	92.650	89.430	89.710	84.601	6,716,500
2023-03-16	90.890	94.610	89.440	93.560	88.232	3,983,200
2023-03-15	91.540	93.040	89.560	92.930	87.638	6,946,200
2023-03-14	96.920	99.200	94.120	96.070	90.599	5,396,100
2023-03-13	94.680	96.080	90.620	93.320	88.006	7,336,300
2023-03-10	99.620	101.43	96.450	98.190	92.598	5,669,100
2023-03-09	104.68	105.08	100.61	100.94	95.192	2,790,600
2023-03-08	106.05	106.78	104.22	104.94	98.964	2,338,500
2023-03-07	107.89	108.44	105.16	105.51	99.501	2,823,100
2023-03-06	109.63	110.26	108.09	108.50	102.32	1,758,700
2023-03-03	109.15	110.37	108.23	109.78	103.53	1,725,400
2023-03-02	106.68	108.54	105.84	108.19	102.03	2,178,700
2023-03-01	109.49	109.82	108.09	108.58	102.40	1,976,200
2023-02-28	109.44	110.59	109.01	109.08	102.87	2,777,500
2023-02-27	111.00	111.59	108.82	109.03	102.82	1,792,400
2023-02-24	107.56	109.75	107.27	109.64	103.40	1,931,900
2023-02-23	109.58	110.90	107.29	109.51	103.27	2,030,800
2023-02-22	108.57	109.48	107.80	108.59	102.41	2,120,200
2023-02-21	110.34	110.34	107.81	108.15	101.99	3,325,300
2023-02-17	110.89	111.46	109.22	111.17	104.84	2,651,600
2023-02-16	112.90	113.72	111.51	111.55	105.20	2,284,400
2023-02-15	113.76	115.89	112.96	114.63	108.10	2,097,200
2023-02-14	116.44	117.40	114.23	115.35	108.78	2,831,100
2023-02-13	114.97	117.54	114.47	117.37	110.69	2,157,400
2023-02-10	115.00	115.81	114.15	115.39	108.82	1,666,600
2023-02-09	117.70	118.56	114.93	115.60	109.02	2,180,300
2023-02-08	118.52	119.33	117.19	117.22	110.54	2,322,100
2023-02-07	117.55	120.94	117.35	120.10	113.26	2,953,500
2023-02-06	119.62	120.06	117.38	117.64	110.94	2,541,900
2023-02-03	118.79	123.04	117.75	121.44	114.52	3,205,700
2023-02-02	118.20	123.09	117.51	121.82	114.32	5,893,500
2023-02-01	113.00	117.70	111.93	116.33	109.16	6,732,300
2023-01-31	116.07	119.02	114.80	119.00	111.67	4,298,500
2023-01-30	116.44	117.45	115.00	115.00	107.92	4,310,700
2023-01-27	117.32	119.44	116.46	117.58	110.34	3,612,200
2023-01-26	116.50	117.83	114.53	116.07	108.92	4,884,000
2023-01-25	104.94	116.68	103.11	116.09	108.94	10,490,300
2023-01-24	105.76	108.89	105.76	106.51	99.950	3,621,400
2023-01-23	104.29	107.35	103.80	107.12	100.52	3,567,400
2023-01-20	99.050	104.34	98.880	104.18	97.763	4,136,700
2023-01-19	97.310	98.570	94.010	97.910	91.879	5,115,500
2023-01-18	103.35	104.64	101.85	101.90	95.624	2,670,900
2023-01-17	103.00	104.34	102.37	103.63	97.247	3,493,400
2023-01-13	99.410	103.36	98.630	102.85	96.515	3,229,300
2023-01-12	102.62	102.83	99.680	101.02	94.798	2,581,700
2023-01-11	99.230	102.68	98.820	101.79	95.520	4,095,000
2023-01-10	96.600	98.530	95.350	98.500	92.433	3,196,000
2023-01-09	97.840	99.430	96.580	97.450	91.448	4,384,000
2023-01-06	94.320	97.760	94.210	97.070	91.091	3,668,600
2023-01-05	92.500	94.360	91.530	93.980	88.191	3,406,400
2023-01-04	94.560	97.980	94.230	95.800	89.899	3,177,500
2023-01-03	92.660	95.600	92.410	92.970	87.244	2,619,400
2022-12-30	91.510	93.070	91.240	92.960	87.234	2,065,500
2022-12-29	90.120	92.810	89.930	92.670	86.962	1,740,600
2022-12-28	91.070	91.940	89.540	89.700	84.175	2,231,900
2022-12-27	90.830	91.440	89.910	90.750	85.160	1,801,500
2022-12-23	89.810	90.760	89.110	90.690	85.104	1,902,600
2022-12-22	88.450	89.500	87.220	89.490	83.978	4,602,100
2022-12-21	89.330	90.350	88.920	89.720	84.194	4,594,900
2022-12-20	87.770	88.950	87.310	88.390	82.946	4,167,900

← NewerPage 16 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.