Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	132.59	136.23	131.38	135.68	123.01	2,531,200
2021-04-22	133.55	134.74	132.23	133.00	120.58	2,305,200
2021-04-21	130.32	133.42	127.80	132.91	120.50	3,035,000
2021-04-20	134.34	134.56	129.98	131.50	119.22	2,459,000
2021-04-19	135.92	136.26	133.89	135.41	122.77	2,383,900
2021-04-16	136.04	137.75	135.26	136.68	123.92	2,888,900
2021-04-15	136.07	136.08	132.85	134.87	122.28	3,432,600
2021-04-14	132.54	136.45	132.32	135.77	123.09	2,924,400
2021-04-13	133.63	133.80	131.38	132.67	120.28	2,335,600
2021-04-12	133.72	134.63	132.87	134.24	121.71	2,384,600
2021-04-09	134.00	134.45	132.41	134.17	121.64	2,107,200
2021-04-08	131.38	133.32	129.89	132.73	120.34	2,193,500
2021-04-07	133.09	134.35	132.49	132.97	120.56	1,805,900
2021-04-06	132.10	132.98	131.05	132.03	119.70	2,264,500
2021-04-05	131.36	133.74	131.00	132.60	120.22	2,583,100
2021-04-01	128.41	130.77	128.21	129.78	117.66	2,589,000
2021-03-31	128.22	129.47	126.91	127.23	115.35	2,389,100
2021-03-30	127.22	128.85	126.46	128.56	116.56	2,732,400
2021-03-29	127.66	128.40	124.95	126.49	114.68	2,128,500
2021-03-26	129.86	130.49	126.57	129.59	117.49	2,864,900
2021-03-25	123.37	128.13	121.44	127.87	115.93	2,716,500
2021-03-24	124.29	126.41	123.53	123.91	112.34	2,096,700
2021-03-23	123.95	125.33	121.21	122.41	110.98	3,862,500
2021-03-22	125.48	126.42	124.39	125.22	113.53	2,090,400
2021-03-19	127.38	128.07	123.95	126.43	114.63	3,318,700
2021-03-18	132.29	133.58	127.64	128.31	116.33	2,443,800
2021-03-17	129.94	131.68	127.28	131.65	119.36	2,840,800
2021-03-16	131.51	131.67	128.12	128.49	116.49	3,221,700
2021-03-15	132.50	132.73	128.80	132.60	120.22	3,208,100
2021-03-12	133.95	134.70	131.65	132.55	120.18	2,217,400
2021-03-11	128.83	132.61	128.72	132.10	119.77	2,296,100
2021-03-10	127.25	130.04	126.92	129.53	117.44	2,068,600
2021-03-09	127.18	129.14	125.51	126.30	114.51	2,564,100
2021-03-08	128.70	130.64	127.90	128.69	116.68	2,684,200
2021-03-05	127.30	128.45	120.78	127.70	115.78	4,443,000
2021-03-04	124.43	126.19	122.00	125.94	114.18	4,583,700
2021-03-03	124.34	127.05	124.34	125.41	113.70	3,043,800
2021-03-02	123.50	124.71	122.87	123.46	111.93	2,486,600
2021-03-01	122.38	124.80	121.87	123.93	112.36	2,714,800
2021-02-26	119.53	121.32	116.67	120.19	108.97	3,996,000
2021-02-25	125.48	125.71	118.88	119.24	108.11	4,068,000
2021-02-24	122.46	125.75	122.35	124.48	112.86	3,314,200
2021-02-23	123.74	124.43	120.45	122.54	111.10	3,003,200
2021-02-22	119.45	123.03	119.12	122.58	111.14	2,902,200
2021-02-19	118.57	120.42	117.93	119.56	108.40	2,989,200
2021-02-18	117.50	118.29	115.31	117.02	106.10	2,348,900
2021-02-17	119.37	120.98	117.72	118.91	107.81	3,104,200
2021-02-16	117.46	120.56	116.44	119.80	108.62	3,985,400
2021-02-12	116.79	118.73	116.79	117.75	106.39	2,497,200
2021-02-11	118.00	118.43	115.75	117.16	105.86	3,273,600
2021-02-10	116.94	118.40	116.10	117.62	106.28	3,982,600
2021-02-09	115.58	117.40	114.27	115.93	104.75	4,071,400
2021-02-08	115.01	116.91	114.80	116.00	104.81	3,391,700
2021-02-05	114.50	115.53	113.40	114.48	103.44	3,925,700
2021-02-04	107.99	112.95	107.86	112.66	101.80	5,819,400
2021-02-03	105.94	107.55	105.57	107.21	96.871	3,947,700
2021-02-02	103.94	107.29	103.68	106.04	95.814	4,621,200
2021-02-01	105.13	105.97	102.57	102.86	92.940	3,712,600
2021-01-29	105.47	107.49	103.39	104.26	94.205	3,535,400
2021-01-28	104.50	108.41	103.04	106.84	96.536	4,667,500

← NewerPage 24 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.