Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.97	132.87	129.23	131.67	121.50	2,230,200
2022-04-01	133.02	134.05	130.06	130.89	120.78	2,829,600
2022-03-31	133.92	136.14	131.29	131.29	121.15	3,273,000
2022-03-30	135.70	137.32	133.56	134.47	124.08	2,795,600
2022-03-29	136.29	137.86	135.02	135.69	125.21	2,236,600
2022-03-28	134.95	134.95	131.12	133.25	122.96	2,747,600
2022-03-25	136.09	136.85	134.66	135.88	125.38	2,240,600
2022-03-24	135.21	135.70	133.28	135.07	124.64	1,883,800
2022-03-23	136.77	137.94	132.88	133.99	123.64	1,994,700
2022-03-22	136.36	140.70	135.91	138.17	127.50	2,964,500
2022-03-21	138.20	138.89	133.26	134.44	124.05	4,071,300
2022-03-18	134.03	138.52	134.03	138.21	127.53	6,579,300
2022-03-17	132.07	137.56	131.16	137.55	126.92	3,154,000
2022-03-16	136.99	141.20	134.73	137.84	127.19	3,376,800
2022-03-15	133.73	136.79	132.85	134.27	123.90	2,853,300
2022-03-14	132.95	136.38	132.40	133.67	123.34	3,001,400
2022-03-11	131.46	133.11	129.67	130.09	120.04	2,514,500
2022-03-10	129.00	132.10	127.08	130.26	120.20	3,328,500
2022-03-09	132.18	135.01	130.98	131.91	121.72	3,061,600
2022-03-08	125.93	130.75	122.43	126.08	116.34	3,683,400
2022-03-07	132.49	132.81	124.70	124.80	115.16	4,877,900
2022-03-04	135.01	135.17	131.02	134.12	123.76	3,864,500
2022-03-03	142.12	142.66	136.01	138.52	127.82	3,837,300
2022-03-02	141.95	143.84	139.11	141.20	130.29	3,700,800
2022-03-01	152.38	152.49	140.15	140.68	129.81	4,335,700
2022-02-28	148.98	153.51	147.89	153.27	141.43	3,408,000
2022-02-25	148.82	154.33	148.53	153.59	141.72	2,019,500
2022-02-24	143.01	148.14	141.03	147.77	136.35	3,693,300
2022-02-23	153.83	154.65	148.80	149.47	137.92	2,942,800
2022-02-22	153.52	155.09	151.18	152.93	141.12	2,095,700
2022-02-18	153.76	157.28	153.30	153.96	142.07	3,158,300
2022-02-17	157.09	157.82	153.10	154.36	142.43	2,201,500
2022-02-16	157.46	160.54	157.09	158.86	146.59	1,761,800
2022-02-15	156.99	159.63	156.37	158.89	146.61	2,090,200
2022-02-14	156.60	158.09	154.35	155.14	143.15	2,598,300
2022-02-11	156.19	160.38	154.73	156.00	143.95	3,041,600
2022-02-10	158.36	160.50	156.78	157.51	144.79	2,865,400
2022-02-09	156.94	159.92	156.78	158.84	146.01	2,173,400
2022-02-08	153.50	156.31	152.64	155.98	143.38	3,376,300
2022-02-07	150.96	153.48	150.32	152.17	139.88	2,300,400
2022-02-04	149.00	151.88	148.57	150.35	138.21	2,201,200
2022-02-03	148.91	151.11	147.90	148.29	136.31	1,978,000
2022-02-02	149.48	150.54	146.93	149.62	137.54	2,446,600
2022-02-01	147.00	150.86	145.98	150.49	138.33	3,063,900
2022-01-31	141.34	147.01	140.41	146.73	134.88	3,789,000
2022-01-28	140.81	142.72	138.60	142.62	131.10	3,599,400
2022-01-27	146.82	148.60	140.82	141.68	130.24	4,048,700
2022-01-26	143.95	149.95	142.13	144.90	133.20	7,626,600
2022-01-25	146.73	154.51	144.59	152.16	139.87	5,634,300
2022-01-24	143.24	148.65	140.68	148.30	136.32	3,963,500
2022-01-21	149.45	149.45	145.32	146.52	134.69	2,727,100
2022-01-20	151.69	154.54	149.83	150.27	138.13	1,962,700
2022-01-19	157.45	158.10	151.57	151.61	139.36	2,019,100
2022-01-18	160.62	162.40	155.80	157.08	144.39	2,393,700
2022-01-14	156.94	160.63	154.52	160.56	147.59	3,633,100
2022-01-13	160.17	162.30	159.56	161.37	148.34	2,407,300
2022-01-12	159.53	161.03	158.46	158.79	145.96	2,133,200
2022-01-11	157.53	158.86	155.91	158.51	145.71	2,178,100
2022-01-10	156.79	157.86	154.10	157.15	144.46	3,876,900
2022-01-07	150.63	155.63	149.99	154.69	142.20	3,286,300

← NewerPage 20 of 79 · 4,730 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.