Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	89.830	90.480	86.980	87.870	82.458	5,174,600
2022-12-16	91.750	92.790	89.220	90.100	84.550	6,729,200
2022-12-15	94.980	95.490	92.300	93.850	88.069	3,385,000
2022-12-14	98.240	99.300	95.180	96.600	90.650	3,348,200
2022-12-13	101.31	103.22	97.860	98.860	92.771	3,411,800
2022-12-12	94.930	98.110	94.240	97.520	91.513	2,809,800
2022-12-09	93.100	95.410	93.100	94.410	88.595	1,992,800
2022-12-08	93.790	94.490	92.500	93.580	87.816	2,786,000
2022-12-07	93.450	94.970	92.730	93.230	87.488	2,913,900
2022-12-06	95.100	96.720	92.760	94.030	88.238	3,408,800
2022-12-05	96.330	96.890	94.090	95.020	89.167	3,462,400
2022-12-02	98.150	100.25	97.500	97.690	91.673	2,915,600
2022-12-01	100.03	102.07	98.460	99.320	93.203	2,353,100
2022-11-30	102.15	103.37	98.500	103.24	96.881	3,160,300
2022-11-29	99.810	102.16	99.280	102.08	95.793	1,490,000
2022-11-28	100.12	101.27	99.130	99.580	93.446	1,628,100
2022-11-25	101.14	101.95	100.90	101.72	95.455	589,200
2022-11-23	101.09	102.00	100.15	101.63	95.370	1,284,400
2022-11-22	102.09	103.53	101.05	101.55	95.295	1,946,700
2022-11-21	98.190	101.41	98.050	101.31	95.070	2,227,200
2022-11-18	101.14	101.59	98.220	98.960	92.865	2,773,300
2022-11-17	99.680	100.01	97.550	99.440	93.315	2,923,900
2022-11-16	103.96	104.23	100.16	101.76	95.492	3,455,600
2022-11-15	109.51	110.14	103.34	103.56	97.181	5,862,100
2022-11-14	114.40	115.53	111.44	111.57	104.70	3,096,900
2022-11-11	114.83	118.40	114.26	116.25	109.09	4,476,200
2022-11-10	106.55	114.12	106.55	113.42	106.43	3,765,000
2022-11-09	104.32	104.32	101.39	101.47	94.657	1,751,500
2022-11-08	104.74	106.41	103.98	105.54	98.454	1,801,800
2022-11-07	103.74	104.79	101.84	104.74	97.707	2,452,400
2022-11-04	100.71	102.72	100.19	102.53	95.646	2,301,300
2022-11-03	100.96	101.10	98.350	98.820	92.185	2,622,500
2022-11-02	106.33	107.66	102.98	103.21	96.280	2,617,900
2022-11-01	107.49	108.33	106.00	106.81	99.638	1,907,500
2022-10-31	106.07	107.09	105.05	106.02	98.902	2,886,900
2022-10-28	99.000	107.42	98.510	107.10	99.909	4,403,200
2022-10-27	103.14	104.03	101.53	102.13	95.273	3,468,900
2022-10-26	101.70	103.56	101.65	101.92	95.077	2,191,900
2022-10-25	97.220	102.35	97.220	101.58	94.760	2,769,300
2022-10-24	97.570	98.500	96.430	97.560	91.010	2,836,900
2022-10-21	94.620	96.250	92.940	96.250	89.788	3,593,600
2022-10-20	95.200	97.710	94.330	94.980	88.603	3,534,900
2022-10-19	96.670	97.870	94.580	95.230	88.836	2,931,100
2022-10-18	100.00	100.41	98.050	99.590	92.903	2,309,400
2022-10-17	98.240	98.850	96.390	97.470	90.926	1,878,500
2022-10-14	98.920	99.590	95.270	95.390	88.985	2,866,300
2022-10-13	92.750	98.250	90.710	97.820	91.252	2,806,700
2022-10-12	93.870	94.820	92.980	93.490	87.213	1,860,000
2022-10-11	92.340	95.790	92.190	93.760	87.465	2,486,800
2022-10-10	94.550	95.120	92.690	93.050	86.802	1,717,600
2022-10-07	95.290	95.850	93.320	93.870	87.567	2,958,100
2022-10-06	97.720	98.460	96.130	96.730	90.235	2,302,100
2022-10-05	97.440	99.430	96.860	98.940	92.297	2,515,000
2022-10-04	97.730	99.970	97.400	99.870	93.164	3,165,800
2022-10-03	94.100	95.940	91.960	95.570	89.153	2,158,100
2022-09-30	93.790	94.610	92.020	92.170	85.981	2,396,500
2022-09-29	93.340	94.470	91.940	93.680	87.390	2,463,100
2022-09-28	92.070	95.660	91.420	95.040	88.659	3,483,600
2022-09-27	92.990	93.450	90.270	91.390	85.254	2,736,000
2022-09-26	92.950	94.650	90.850	91.300	85.170	2,547,800

← NewerPage 17 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.