Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 149.07 | 151.29 | 146.20 | 150.73 | 138.56 | 2,622,200 |
| 2022-01-05 | 152.23 | 153.00 | 148.19 | 148.26 | 136.29 | 2,105,900 |
| 2022-01-04 | 150.43 | 152.36 | 149.76 | 151.15 | 138.94 | 3,478,800 |
| 2022-01-03 | 146.08 | 149.35 | 145.94 | 148.34 | 136.36 | 2,381,600 |
| 2021-12-31 | 145.20 | 146.73 | 144.98 | 145.09 | 133.37 | 1,356,300 |
| 2021-12-30 | 145.75 | 147.30 | 145.34 | 145.49 | 133.74 | 1,213,400 |
| 2021-12-29 | 146.20 | 146.73 | 145.21 | 145.59 | 133.83 | 1,331,900 |
| 2021-12-28 | 144.78 | 147.88 | 144.55 | 146.20 | 134.39 | 1,025,700 |
| 2021-12-27 | 145.46 | 146.09 | 143.59 | 145.89 | 134.11 | 1,291,800 |
| 2021-12-23 | 145.26 | 146.72 | 144.99 | 145.10 | 133.38 | 1,720,300 |
| 2021-12-22 | 142.97 | 144.53 | 142.13 | 143.73 | 132.12 | 1,669,400 |
| 2021-12-21 | 140.37 | 143.75 | 140.11 | 143.51 | 131.92 | 2,509,900 |
| 2021-12-20 | 140.39 | 141.20 | 136.52 | 138.35 | 127.18 | 3,246,500 |
| 2021-12-17 | 147.35 | 147.35 | 142.64 | 144.08 | 132.44 | 9,081,100 |
| 2021-12-16 | 149.73 | 150.24 | 147.35 | 148.02 | 136.06 | 3,341,700 |
| 2021-12-15 | 148.35 | 148.66 | 144.00 | 147.39 | 135.49 | 2,702,700 |
| 2021-12-14 | 146.62 | 149.53 | 145.51 | 147.92 | 135.97 | 2,213,900 |
| 2021-12-13 | 149.26 | 149.47 | 145.57 | 146.04 | 134.24 | 2,608,000 |
| 2021-12-10 | 150.52 | 151.45 | 148.50 | 150.41 | 138.26 | 2,415,300 |
| 2021-12-09 | 148.24 | 150.71 | 147.06 | 149.17 | 137.12 | 2,311,500 |
| 2021-12-08 | 148.89 | 150.05 | 148.01 | 148.81 | 136.79 | 2,513,300 |
| 2021-12-07 | 147.97 | 151.11 | 147.28 | 148.58 | 136.58 | 2,840,800 |
| 2021-12-06 | 144.98 | 147.85 | 143.93 | 145.94 | 134.15 | 2,928,700 |
| 2021-12-03 | 143.02 | 143.75 | 140.68 | 141.90 | 130.44 | 2,772,900 |
| 2021-12-02 | 139.71 | 145.17 | 139.00 | 143.36 | 131.78 | 3,028,400 |
| 2021-12-01 | 144.50 | 145.47 | 138.35 | 138.37 | 127.19 | 3,540,600 |
| 2021-11-30 | 145.15 | 146.00 | 140.18 | 140.53 | 129.18 | 6,024,200 |
| 2021-11-29 | 151.24 | 151.73 | 145.70 | 147.02 | 135.15 | 4,261,600 |
| 2021-11-26 | 150.54 | 150.54 | 144.37 | 149.16 | 137.11 | 3,081,400 |
| 2021-11-24 | 155.13 | 157.96 | 155.06 | 155.86 | 143.27 | 2,308,700 |
| 2021-11-23 | 154.00 | 156.74 | 153.21 | 156.29 | 143.67 | 2,596,000 |
| 2021-11-22 | 153.37 | 154.65 | 150.97 | 153.21 | 140.84 | 2,681,000 |
| 2021-11-19 | 150.50 | 152.55 | 148.52 | 151.32 | 139.10 | 2,754,900 |
| 2021-11-18 | 152.07 | 153.94 | 150.47 | 152.99 | 140.63 | 2,485,400 |
| 2021-11-17 | 153.70 | 155.00 | 151.87 | 151.95 | 139.68 | 3,107,900 |
| 2021-11-16 | 156.50 | 156.50 | 152.75 | 153.82 | 141.40 | 2,678,300 |
| 2021-11-15 | 156.80 | 158.43 | 155.84 | 156.36 | 143.73 | 1,772,000 |
| 2021-11-12 | 156.83 | 157.33 | 155.03 | 156.80 | 144.14 | 2,143,700 |
| 2021-11-11 | 156.28 | 158.66 | 155.91 | 157.15 | 143.90 | 1,822,700 |
| 2021-11-10 | 155.48 | 158.47 | 155.48 | 156.28 | 143.11 | 2,274,600 |
| 2021-11-09 | 154.56 | 156.11 | 153.20 | 155.42 | 142.32 | 2,154,400 |
| 2021-11-08 | 156.48 | 157.76 | 154.79 | 155.52 | 142.41 | 2,279,200 |
| 2021-11-05 | 155.59 | 157.59 | 154.25 | 154.87 | 141.81 | 2,389,600 |
| 2021-11-04 | 153.00 | 155.49 | 152.30 | 153.46 | 140.52 | 2,462,500 |
| 2021-11-03 | 151.00 | 155.35 | 150.66 | 153.90 | 140.93 | 3,334,100 |
| 2021-11-02 | 153.22 | 154.01 | 150.87 | 151.91 | 139.10 | 3,788,000 |
| 2021-11-01 | 152.27 | 154.83 | 152.21 | 153.01 | 140.11 | 3,181,700 |
| 2021-10-29 | 152.84 | 154.07 | 150.22 | 151.03 | 138.30 | 3,863,700 |
| 2021-10-28 | 152.81 | 153.93 | 150.48 | 152.50 | 139.64 | 4,440,300 |
| 2021-10-27 | 160.14 | 161.49 | 151.78 | 152.50 | 139.64 | 7,343,000 |
| 2021-10-26 | 169.30 | 170.00 | 164.56 | 164.85 | 150.95 | 3,204,000 |
| 2021-10-25 | 168.21 | 169.84 | 166.22 | 168.68 | 154.46 | 2,368,800 |
| 2021-10-22 | 167.00 | 169.43 | 165.63 | 167.84 | 153.69 | 2,943,300 |
| 2021-10-21 | 172.48 | 174.65 | 165.07 | 165.69 | 151.72 | 3,420,600 |
| 2021-10-20 | 168.92 | 173.47 | 168.26 | 173.25 | 158.65 | 2,614,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.