Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	92.950	94.650	90.850	91.300	85.170	2,547,800
2022-09-23	93.740	95.000	92.190	93.780	87.483	2,544,300
2022-09-22	99.620	99.960	95.350	95.470	89.060	2,446,400
2022-09-21	102.05	103.40	99.400	99.490	92.810	3,386,200
2022-09-20	101.00	101.60	99.570	101.37	94.564	2,833,800
2022-09-19	100.09	102.85	99.790	102.48	95.599	1,949,800
2022-09-16	101.56	102.21	99.420	101.68	94.853	5,629,200
2022-09-15	100.94	104.79	100.86	102.77	95.870	3,272,100
2022-09-14	101.54	101.62	98.530	100.65	93.892	3,350,100
2022-09-13	105.93	106.33	100.84	101.04	94.256	3,118,600
2022-09-12	109.68	111.37	109.15	109.79	102.42	2,208,600
2022-09-09	107.49	108.95	106.97	108.32	101.05	1,725,800
2022-09-08	103.85	106.56	102.37	106.44	99.293	2,182,200
2022-09-07	101.69	105.20	101.69	104.89	97.847	2,402,700
2022-09-06	104.64	104.93	101.12	102.17	95.310	2,253,700
2022-09-02	106.72	107.46	103.65	104.22	97.222	1,863,600
2022-09-01	105.31	105.46	102.26	104.81	97.773	2,016,600
2022-08-31	107.36	107.93	105.67	105.82	98.715	2,845,900
2022-08-30	107.97	108.03	105.99	106.83	99.657	1,542,600
2022-08-29	108.85	108.93	106.61	107.20	100.00	2,329,600
2022-08-26	114.00	114.41	109.68	109.82	102.45	2,212,200
2022-08-25	111.19	113.68	110.57	113.66	106.03	1,565,500
2022-08-24	109.85	111.21	108.84	110.36	102.95	1,662,700
2022-08-23	109.72	111.33	109.18	109.81	102.44	1,809,700
2022-08-22	109.84	109.95	107.89	109.00	101.68	2,271,500
2022-08-19	112.75	113.11	111.83	112.21	104.68	2,157,200
2022-08-18	113.79	114.27	112.81	113.85	106.21	1,699,300
2022-08-17	113.15	114.25	112.03	113.61	105.98	1,962,600
2022-08-16	113.51	115.94	112.68	115.46	107.71	2,191,600
2022-08-15	113.07	114.19	112.12	113.66	106.03	2,328,200
2022-08-12	116.34	116.34	114.56	115.74	107.97	1,594,600
2022-08-11	114.98	116.55	114.33	115.27	107.53	2,615,100
2022-08-10	109.08	113.42	108.50	112.74	105.17	3,480,200
2022-08-09	107.93	108.02	105.60	106.38	99.237	1,816,500
2022-08-08	107.00	109.58	106.96	107.82	100.58	2,890,700
2022-08-05	105.42	107.06	105.07	106.33	99.191	2,455,500
2022-08-04	107.46	107.97	106.11	106.89	99.153	3,323,200
2022-08-03	108.41	109.53	107.68	109.06	101.17	1,553,700
2022-08-02	108.84	109.06	106.85	106.94	99.200	2,209,400
2022-08-01	108.42	110.02	106.04	109.73	101.79	1,898,000
2022-07-29	107.93	110.09	107.60	109.83	101.88	2,366,100
2022-07-28	108.78	109.34	105.05	107.71	99.914	3,337,100
2022-07-27	107.54	109.55	106.45	108.94	101.06	2,613,300
2022-07-26	109.50	110.41	106.34	106.36	98.662	2,372,000
2022-07-25	109.70	111.75	107.87	110.93	102.90	2,435,900
2022-07-22	109.39	111.88	107.53	108.93	101.05	4,201,500
2022-07-21	113.20	114.58	111.46	114.27	106.00	3,507,800
2022-07-20	112.55	114.94	112.45	114.76	106.45	2,092,300
2022-07-19	110.43	113.78	110.12	113.02	104.84	2,490,500
2022-07-18	110.45	113.25	109.71	110.49	102.49	3,418,600
2022-07-15	106.52	108.98	104.38	108.15	100.32	4,156,600
2022-07-14	102.68	104.46	101.98	103.45	95.962	2,788,500
2022-07-13	104.95	106.28	102.80	105.53	97.892	2,064,600
2022-07-12	104.00	109.12	103.75	107.04	99.293	2,510,200
2022-07-11	107.37	108.91	106.86	107.17	99.413	1,784,200
2022-07-08	109.50	110.41	107.39	108.61	100.75	1,879,300
2022-07-07	108.05	109.50	106.88	108.84	100.96	2,517,100
2022-07-06	106.26	107.68	104.96	106.04	98.365	1,576,400
2022-07-05	103.68	106.69	102.49	106.66	98.940	1,890,100
2022-07-01	103.73	107.53	103.72	106.82	99.088	1,536,800

← NewerPage 18 of 21 · 1,256 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.