Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	150.63	155.63	149.99	154.69	142.20	3,286,300
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
2021-10-19	170.20	170.44	167.79	169.79	155.48	1,955,000
2021-10-18	167.30	170.66	167.03	169.16	154.90	1,760,600
2021-10-15	168.00	170.25	167.26	168.38	154.19	2,762,800
2021-10-14	165.15	166.29	162.74	166.01	152.02	2,281,500

← NewerPage 21 of 79 · 4,731 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.