Capital One Financial Corp historical data

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

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

← NewerPage 2 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.