Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	152.96	159.24	152.44	157.98	143.60	3,306,200
2021-07-19	153.45	154.81	150.89	153.61	139.63	3,757,400
2021-07-16	161.65	161.65	157.08	157.52	143.18	1,955,100
2021-07-15	156.66	160.64	156.29	160.35	145.75	3,069,700
2021-07-14	163.07	165.00	157.63	158.84	144.38	4,190,900
2021-07-13	164.85	165.30	162.64	162.84	148.02	2,536,700
2021-07-12	159.18	165.44	158.08	164.85	149.84	3,250,200
2021-07-09	155.38	160.92	155.35	160.55	145.93	3,638,900
2021-07-08	151.90	154.88	149.45	152.46	138.58	3,313,700
2021-07-07	153.61	156.71	153.14	155.04	140.93	3,042,300
2021-07-06	156.76	157.38	154.14	155.50	141.34	3,566,700
2021-07-02	157.70	158.95	157.15	157.40	143.07	2,247,700
2021-07-01	155.53	158.06	155.13	157.15	142.84	3,354,200
2021-06-30	153.69	155.22	153.62	154.69	140.61	2,631,800
2021-06-29	157.37	158.32	153.82	154.15	140.12	2,151,000
2021-06-28	159.41	160.01	155.29	156.00	141.80	2,693,100
2021-06-25	160.54	162.00	159.79	159.99	145.43	4,238,200
2021-06-24	157.59	158.17	155.40	157.57	143.23	2,077,500
2021-06-23	155.61	157.61	155.04	156.37	142.14	2,032,200
2021-06-22	154.30	155.91	152.85	154.89	140.79	2,363,900
2021-06-21	151.55	154.99	151.22	154.89	140.79	2,875,000
2021-06-18	149.60	150.44	147.52	150.02	136.36	8,383,600
2021-06-17	163.47	163.59	151.43	153.55	139.57	4,308,500
2021-06-16	161.44	163.31	159.79	162.20	147.43	3,140,800
2021-06-15	159.38	162.70	158.72	162.11	147.35	2,789,400
2021-06-14	160.40	160.80	157.17	158.71	144.26	3,372,800
2021-06-11	159.20	160.69	159.10	160.65	146.03	3,826,800
2021-06-10	162.99	163.86	158.60	158.74	144.29	3,710,600
2021-06-09	162.60	162.62	159.30	160.60	145.98	3,284,500
2021-06-08	162.70	163.84	161.04	162.73	147.92	3,513,500
2021-06-07	163.50	165.31	162.59	163.55	148.66	3,223,800
2021-06-04	167.07	168.00	165.03	166.26	151.12	2,886,600
2021-06-03	165.06	167.34	164.31	166.29	151.15	2,513,400
2021-06-02	167.00	167.40	164.97	165.92	150.82	3,099,400
2021-06-01	165.27	166.63	163.74	166.25	151.12	4,188,000
2021-05-28	161.83	162.24	159.22	160.78	146.14	3,365,300
2021-05-27	161.85	162.75	160.34	161.79	147.06	3,488,600
2021-05-26	159.32	160.50	157.98	159.84	145.29	3,143,500
2021-05-25	161.47	162.48	158.13	158.22	143.82	2,670,200
2021-05-24	159.99	161.68	159.34	160.74	146.11	2,087,700
2021-05-21	158.59	162.33	158.39	159.05	144.57	3,552,000
2021-05-20	157.64	159.01	155.64	157.81	143.44	2,893,400
2021-05-19	154.12	157.34	152.86	157.15	142.84	3,298,100
2021-05-18	159.29	160.85	156.83	156.91	142.63	2,247,700
2021-05-17	158.03	160.48	157.57	159.90	145.34	2,229,500
2021-05-14	156.98	159.26	156.82	158.11	143.72	2,855,700
2021-05-13	152.24	157.21	152.00	156.29	141.70	2,952,900
2021-05-12	155.90	156.78	152.30	152.97	138.69	3,298,000
2021-05-11	154.81	156.93	153.26	154.76	140.31	4,332,000
2021-05-10	159.14	160.37	157.30	157.38	142.69	3,298,300
2021-05-07	153.68	157.98	153.23	157.71	142.99	2,480,700
2021-05-06	155.00	156.51	152.51	156.44	141.83	3,664,300
2021-05-05	152.82	154.47	151.45	153.60	139.26	3,118,700
2021-05-04	148.89	152.38	147.80	152.02	137.83	4,227,200
2021-05-03	151.07	151.84	148.53	149.92	135.92	2,636,400
2021-04-30	148.13	150.01	147.78	149.08	135.16	3,817,300
2021-04-29	146.01	149.67	145.71	149.23	135.30	3,349,500
2021-04-28	143.00	147.04	142.00	144.36	130.88	4,601,700
2021-04-27	138.61	139.54	138.04	138.95	125.98	3,486,700
2021-04-26	137.00	139.94	136.81	138.29	125.38	2,169,600

← NewerPage 23 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.