Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	103.00	106.04	101.57	104.19	96.649	2,177,900
2022-06-29	107.90	108.02	105.35	105.61	97.966	2,438,900
2022-06-28	111.58	113.37	108.19	108.52	100.67	1,692,700
2022-06-27	111.25	111.25	109.00	109.60	101.67	2,187,400
2022-06-24	105.43	111.70	105.31	110.09	102.12	4,053,700
2022-06-23	105.33	105.66	102.37	104.21	96.667	2,486,300
2022-06-22	104.70	106.75	104.32	105.63	97.985	2,311,200
2022-06-21	110.69	111.31	105.37	106.46	98.755	2,917,500
2022-06-17	104.26	108.24	103.02	107.26	99.497	10,006,800
2022-06-16	104.83	104.94	98.540	102.11	94.719	4,951,500
2022-06-15	108.71	109.58	105.70	108.17	100.34	3,081,600
2022-06-14	108.11	108.55	105.54	106.58	98.866	2,054,200
2022-06-13	109.01	110.91	106.28	107.01	99.265	4,449,700
2022-06-10	115.84	117.19	111.44	112.58	104.43	3,779,300
2022-06-09	124.87	125.05	119.24	119.34	110.70	2,844,100
2022-06-08	126.60	127.95	124.33	125.17	116.11	2,043,400
2022-06-07	124.48	128.61	124.17	128.23	118.95	1,914,500
2022-06-06	125.26	127.36	123.49	125.68	116.58	1,758,100
2022-06-03	124.88	125.74	123.58	124.05	115.07	1,908,600
2022-06-02	125.73	126.99	123.79	126.37	117.22	2,070,400
2022-06-01	127.76	128.53	123.43	124.96	115.92	2,400,400
2022-05-31	124.96	128.95	124.71	127.86	118.61	3,758,000
2022-05-27	124.49	126.46	124.42	126.46	117.31	1,890,700
2022-05-26	121.96	125.28	121.50	124.41	115.41	1,898,200
2022-05-25	116.36	121.11	115.93	120.22	111.52	1,973,900
2022-05-24	117.19	118.04	113.75	116.83	108.37	2,568,500
2022-05-23	116.57	119.92	115.96	118.80	110.20	2,243,500
2022-05-20	115.10	115.79	110.29	113.70	105.47	2,586,600
2022-05-19	112.46	114.95	112.23	113.33	105.13	2,508,800
2022-05-18	118.12	118.85	114.03	114.39	106.11	2,942,400
2022-05-17	117.81	120.98	116.91	120.41	111.69	2,943,500
2022-05-16	115.83	116.83	112.68	113.97	105.72	2,427,400
2022-05-13	115.67	118.37	115.26	116.46	108.03	3,067,700
2022-05-12	116.00	117.88	111.58	114.15	105.33	3,952,000
2022-05-11	121.26	124.59	119.40	119.59	110.35	2,785,600
2022-05-10	123.87	124.99	117.49	121.03	111.68	2,981,800
2022-05-09	124.78	126.46	122.32	123.22	113.70	2,852,100
2022-05-06	129.85	130.29	125.69	127.04	117.23	2,434,200
2022-05-05	132.00	133.41	129.02	130.33	120.26	2,605,000
2022-05-04	128.72	134.46	128.22	134.30	123.92	2,266,500
2022-05-03	127.51	130.29	126.27	128.65	118.71	2,096,000
2022-05-02	125.54	126.85	123.75	126.64	116.86	2,266,200
2022-04-29	128.85	131.00	124.36	124.62	114.99	2,806,300
2022-04-28	125.77	130.51	125.13	129.38	119.38	3,265,200
2022-04-27	120.98	126.56	119.88	124.35	114.74	5,465,100
2022-04-26	133.63	136.29	132.14	132.23	122.01	2,764,100
2022-04-25	133.92	136.85	131.25	136.46	125.92	2,573,800
2022-04-22	139.22	139.50	135.07	135.28	124.83	2,458,600
2022-04-21	143.13	144.73	139.63	139.98	129.17	1,925,300
2022-04-20	142.73	144.24	141.05	141.85	130.89	2,035,700
2022-04-19	138.09	142.35	138.09	141.59	130.65	3,119,200
2022-04-18	132.23	139.13	132.00	137.98	127.32	2,731,300
2022-04-14	132.73	134.46	132.18	132.59	122.35	2,289,100
2022-04-13	130.48	132.97	130.31	132.62	122.37	1,704,100
2022-04-12	130.91	135.00	130.63	132.23	122.01	2,026,100
2022-04-11	131.95	133.95	130.94	131.23	121.09	1,858,000
2022-04-08	130.41	132.64	129.68	131.76	121.58	2,597,200
2022-04-07	130.04	132.74	126.83	129.31	119.32	4,729,800
2022-04-06	130.22	131.04	128.67	129.28	119.29	3,611,400
2022-04-05	130.94	132.35	130.07	130.42	120.34	2,333,500

← NewerPage 19 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.