Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	167.57	167.74	159.55	162.10	148.44	3,849,900
2021-10-12	166.23	168.33	165.16	167.65	153.52	1,697,500
2021-10-11	169.50	171.78	166.05	166.18	152.17	1,929,400
2021-10-08	168.44	171.28	167.41	168.80	154.57	1,713,200
2021-10-07	169.73	171.43	167.71	167.88	153.73	2,011,100
2021-10-06	166.92	169.03	164.47	167.87	153.72	2,032,000
2021-10-05	168.08	170.69	166.39	168.72	154.50	2,089,100
2021-10-04	166.54	170.28	165.69	166.11	152.11	2,759,000
2021-10-01	162.61	167.84	161.87	166.54	152.50	2,696,400
2021-09-30	167.88	167.88	161.85	161.97	148.32	2,712,000
2021-09-29	168.62	168.62	165.92	166.55	152.51	2,004,500
2021-09-28	169.44	171.50	167.10	167.38	153.27	2,935,900
2021-09-27	167.69	170.27	167.31	169.76	155.45	2,611,000
2021-09-24	165.13	168.05	164.96	166.17	152.16	2,695,100
2021-09-23	161.65	167.15	161.00	166.02	152.02	2,977,000
2021-09-22	158.68	161.02	158.37	159.62	146.16	3,001,400
2021-09-21	158.00	158.86	156.32	156.50	143.31	2,845,900
2021-09-20	154.09	157.01	153.33	156.37	143.19	3,430,000
2021-09-17	159.10	161.15	158.45	159.57	146.12	4,829,600
2021-09-16	159.60	161.24	159.12	160.17	146.67	2,627,300
2021-09-15	155.22	159.10	154.81	158.91	145.51	3,210,800
2021-09-14	159.59	160.17	153.95	154.39	141.38	4,075,000
2021-09-13	157.07	159.43	156.91	158.93	145.53	3,349,600
2021-09-10	156.91	157.82	155.40	155.56	142.45	2,855,400
2021-09-09	154.84	159.18	154.48	155.78	142.65	2,904,600
2021-09-08	156.49	156.49	152.13	154.60	141.57	3,342,600
2021-09-07	156.95	159.68	156.46	156.93	143.70	3,437,100
2021-09-03	159.99	160.37	156.40	157.26	144.00	3,361,200
2021-09-02	162.50	163.38	159.52	160.06	146.57	3,118,100
2021-09-01	165.96	166.58	161.23	161.68	148.05	3,342,900
2021-08-31	165.03	167.17	163.26	165.97	151.98	3,791,800
2021-08-30	172.14	173.57	165.11	165.19	151.26	4,300,600
2021-08-27	172.31	175.98	171.65	175.80	160.98	1,747,700
2021-08-26	174.40	174.70	171.31	171.63	157.16	1,867,100
2021-08-25	170.59	174.56	170.23	173.93	159.27	2,184,300
2021-08-24	169.89	171.71	169.45	170.05	155.71	1,668,400
2021-08-23	169.42	171.20	168.98	169.35	155.07	2,019,400
2021-08-20	168.18	169.12	165.46	168.22	154.04	2,595,700
2021-08-19	169.12	171.59	166.95	168.10	153.93	2,478,500
2021-08-18	172.33	175.62	171.27	172.02	157.52	1,759,900
2021-08-17	175.27	176.53	171.43	173.28	158.67	2,791,000
2021-08-16	176.00	177.72	175.18	177.32	162.37	2,115,000
2021-08-13	177.18	177.95	175.79	177.73	162.75	2,368,300
2021-08-12	174.50	177.17	173.41	176.93	162.01	3,274,300
2021-08-11	171.00	174.94	169.84	174.55	159.84	3,880,500
2021-08-10	166.21	171.29	166.10	170.67	156.28	3,442,500
2021-08-09	164.84	167.15	163.13	166.21	152.20	2,239,500
2021-08-06	164.85	167.51	164.26	165.95	151.96	3,394,500
2021-08-05	162.22	163.95	162.22	163.19	148.33	2,749,500
2021-08-04	160.28	164.17	159.10	161.19	146.52	2,722,800
2021-08-03	161.05	162.06	155.46	161.43	146.73	2,868,200
2021-08-02	163.14	165.91	158.92	160.10	145.53	3,934,600
2021-07-30	163.16	165.09	160.64	161.70	146.98	2,661,400
2021-07-29	163.50	165.35	162.91	163.91	148.99	2,587,900
2021-07-28	163.04	163.54	159.88	161.39	146.70	2,314,800
2021-07-27	159.95	163.66	159.14	162.54	147.74	2,168,000
2021-07-26	160.05	163.00	160.00	162.34	147.56	2,055,900
2021-07-23	157.00	164.25	156.59	160.08	145.51	3,516,300
2021-07-22	162.20	163.08	158.70	161.43	146.73	2,966,600
2021-07-21	159.61	164.40	159.40	163.21	148.35	2,508,500

← NewerPage 22 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.