Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 199.96 | 200.30 | 195.89 | 199.96 | 199.26 | 5,291,800 |
| 2026-07-22 | 207.53 | 207.53 | 198.78 | 201.36 | 200.65 | 7,923,200 |
| 2026-07-21 | 206.44 | 207.41 | 203.12 | 206.22 | 205.49 | 3,972,200 |
| 2026-07-20 | 208.00 | 209.65 | 206.23 | 206.77 | 206.04 | 4,040,900 |
| 2026-07-17 | 207.50 | 210.46 | 205.86 | 208.03 | 207.30 | 3,845,600 |
| 2026-07-16 | 209.88 | 213.32 | 208.89 | 211.93 | 211.18 | 6,415,200 |
| 2026-07-15 | 206.63 | 209.86 | 205.56 | 208.89 | 208.15 | 4,947,000 |
| 2026-07-14 | 204.51 | 208.36 | 203.51 | 205.29 | 204.57 | 4,173,500 |
| 2026-07-13 | 203.85 | 205.28 | 201.78 | 203.02 | 202.31 | 3,102,100 |
| 2026-07-10 | 201.76 | 203.65 | 199.95 | 201.52 | 200.81 | 2,380,000 |
| 2026-07-09 | 193.03 | 201.01 | 193.03 | 200.10 | 199.40 | 4,598,100 |
| 2026-07-08 | 200.97 | 201.00 | 191.38 | 191.95 | 191.27 | 8,078,600 |
| 2026-07-07 | 208.00 | 208.73 | 202.41 | 202.89 | 202.18 | 3,472,000 |
| 2026-07-06 | 206.59 | 208.09 | 204.06 | 206.50 | 205.77 | 3,841,900 |
| 2026-07-02 | 207.50 | 209.06 | 203.04 | 205.12 | 204.40 | 2,564,900 |
| 2026-07-01 | 201.82 | 205.83 | 200.75 | 204.82 | 204.10 | 3,358,700 |
| 2026-06-30 | 203.26 | 204.79 | 199.84 | 200.62 | 199.91 | 3,571,000 |
| 2026-06-29 | 203.66 | 204.56 | 201.50 | 202.28 | 201.57 | 3,172,900 |
| 2026-06-26 | 205.10 | 207.08 | 202.55 | 204.00 | 203.28 | 5,143,500 |
| 2026-06-25 | 201.68 | 210.10 | 201.68 | 204.90 | 204.18 | 4,477,400 |
| 2026-06-24 | 197.65 | 203.32 | 197.21 | 200.48 | 199.77 | 4,928,600 |
| 2026-06-23 | 198.28 | 200.70 | 196.47 | 197.81 | 197.11 | 5,449,800 |
| 2026-06-22 | 201.69 | 203.34 | 199.07 | 200.70 | 199.99 | 4,087,200 |
| 2026-06-18 | 205.73 | 206.84 | 201.21 | 201.53 | 200.82 | 8,115,100 |
| 2026-06-17 | 201.68 | 207.30 | 199.77 | 200.87 | 200.16 | 6,765,700 |
| 2026-06-16 | 196.97 | 200.90 | 196.00 | 200.62 | 199.91 | 5,582,300 |
| 2026-06-15 | 188.85 | 197.44 | 188.84 | 194.62 | 193.94 | 7,223,100 |
| 2026-06-12 | 184.03 | 185.50 | 181.70 | 184.73 | 184.08 | 4,172,100 |
| 2026-06-11 | 178.37 | 182.36 | 174.24 | 182.04 | 181.40 | 6,043,700 |
| 2026-06-10 | 182.15 | 183.70 | 177.55 | 177.63 | 177.00 | 4,497,000 |
| 2026-06-09 | 181.66 | 186.41 | 180.29 | 183.35 | 182.70 | 5,538,100 |
| 2026-06-08 | 180.75 | 182.49 | 179.78 | 180.39 | 179.76 | 5,028,200 |
| 2026-06-05 | 183.93 | 184.52 | 179.32 | 180.67 | 180.03 | 6,084,000 |
| 2026-06-04 | 179.79 | 185.62 | 179.51 | 183.20 | 182.56 | 4,026,600 |
| 2026-06-03 | 183.69 | 184.42 | 177.05 | 177.62 | 177.00 | 4,856,400 |
| 2026-06-02 | 183.36 | 186.34 | 182.58 | 183.84 | 183.19 | 3,868,400 |
| 2026-06-01 | 185.59 | 186.47 | 182.02 | 184.56 | 183.91 | 4,715,200 |
| 2026-05-29 | 186.78 | 190.08 | 185.85 | 187.93 | 187.27 | 8,540,200 |
| 2026-05-28 | 187.62 | 188.14 | 184.08 | 187.02 | 186.36 | 5,073,400 |
| 2026-05-27 | 188.46 | 192.03 | 187.59 | 188.80 | 188.14 | 4,869,600 |
| 2026-05-26 | 188.17 | 190.67 | 185.61 | 186.42 | 185.76 | 4,161,600 |
| 2026-05-22 | 187.47 | 188.40 | 186.56 | 187.79 | 187.13 | 3,291,900 |
| 2026-05-21 | 185.72 | 186.68 | 182.54 | 186.66 | 186.00 | 3,725,300 |
| 2026-05-20 | 184.13 | 187.23 | 180.00 | 187.23 | 186.57 | 6,295,000 |
| 2026-05-19 | 185.38 | 186.21 | 181.49 | 182.03 | 181.39 | 5,093,800 |
| 2026-05-18 | 186.27 | 188.84 | 186.13 | 187.17 | 185.71 | 3,848,100 |
| 2026-05-15 | 185.68 | 188.31 | 184.87 | 187.17 | 185.71 | 3,601,400 |
| 2026-05-14 | 183.16 | 186.40 | 182.00 | 185.79 | 184.34 | 3,547,700 |
| 2026-05-13 | 183.90 | 183.90 | 181.30 | 181.54 | 180.13 | 4,615,700 |
| 2026-05-12 | 183.93 | 185.84 | 181.41 | 183.71 | 182.28 | 5,540,300 |
| 2026-05-11 | 189.59 | 190.44 | 183.76 | 183.93 | 182.50 | 5,771,000 |
| 2026-05-08 | 192.94 | 193.15 | 189.15 | 189.48 | 188.01 | 4,727,400 |
| 2026-05-07 | 193.25 | 195.23 | 190.66 | 192.59 | 191.09 | 5,605,200 |
| 2026-05-06 | 192.23 | 196.00 | 192.23 | 193.40 | 191.90 | 4,405,000 |
| 2026-05-05 | 190.41 | 191.48 | 189.05 | 189.68 | 188.20 | 3,864,500 |
| 2026-05-04 | 191.30 | 192.85 | 188.85 | 189.92 | 188.44 | 3,532,000 |
| 2026-05-01 | 192.58 | 193.37 | 190.35 | 191.91 | 190.42 | 4,623,900 |
| 2026-04-30 | 189.88 | 192.31 | 188.26 | 191.30 | 189.81 | 4,900,200 |
| 2026-04-29 | 191.87 | 193.42 | 189.68 | 190.84 | 189.36 | 3,310,300 |
| 2026-04-28 | 195.50 | 196.00 | 191.60 | 192.10 | 190.61 | 2,796,700 |
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.