Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	103.19	108.22	100.88	102.69	92.787	7,617,300
2021-01-26	102.99	103.00	99.820	99.930	90.293	4,237,600
2021-01-25	104.00	104.44	100.68	102.53	92.642	3,733,200
2021-01-22	107.11	107.41	103.83	105.34	95.181	5,438,600
2021-01-21	110.36	110.99	106.85	108.54	98.073	6,253,800
2021-01-20	113.07	114.18	111.02	111.38	100.64	3,931,300
2021-01-19	114.25	114.83	112.56	112.86	101.98	3,399,600
2021-01-15	112.23	113.69	111.25	112.53	101.68	3,396,100
2021-01-14	113.03	115.48	112.27	114.40	103.37	2,841,600
2021-01-13	110.55	113.14	110.55	112.08	101.27	3,015,900
2021-01-12	110.26	111.70	108.73	110.76	100.08	3,119,900
2021-01-11	108.23	109.95	107.00	109.31	98.768	3,312,900
2021-01-08	111.00	111.78	108.64	110.56	99.898	3,001,100
2021-01-07	108.65	111.54	108.00	110.73	100.05	4,795,700
2021-01-06	103.00	107.65	102.56	107.38	97.024	4,394,000
2021-01-05	97.790	100.58	97.790	100.14	90.483	2,171,500
2021-01-04	99.730	99.990	96.980	97.840	88.404	3,429,700
2020-12-31	98.000	99.160	97.060	98.850	89.317	1,290,800
2020-12-30	96.500	97.980	95.970	97.880	88.441	1,405,200
2020-12-29	97.560	97.770	95.470	96.180	86.905	1,902,700
2020-12-28	97.820	99.120	97.440	97.550	88.142	2,138,400
2020-12-24	96.990	97.420	95.790	97.300	87.917	960,200
2020-12-23	95.980	97.830	95.750	96.820	87.483	1,769,400
2020-12-22	95.440	96.140	94.970	94.990	85.829	2,970,400
2020-12-21	93.600	96.620	92.210	95.290	86.100	4,811,500
2020-12-18	93.960	93.960	91.050	91.570	82.739	4,342,600
2020-12-17	93.870	94.320	93.050	94.080	85.007	1,822,500
2020-12-16	93.210	94.030	91.720	93.590	84.564	2,234,000
2020-12-15	91.660	92.690	89.720	92.680	83.742	2,249,500
2020-12-14	93.460	93.950	90.260	90.420	81.700	3,837,800
2020-12-11	92.870	93.340	91.070	92.170	83.281	3,042,000
2020-12-10	93.330	95.290	92.100	94.670	85.540	2,940,000
2020-12-09	92.930	95.360	92.760	94.920	85.766	4,599,900
2020-12-08	91.400	93.220	91.360	92.640	83.706	2,889,300
2020-12-07	93.000	93.200	91.010	92.970	84.004	2,758,700
2020-12-04	92.030	93.150	90.870	92.240	83.344	2,187,800
2020-12-03	91.300	92.280	90.480	91.280	82.477	2,123,400
2020-12-02	88.400	91.920	88.220	91.390	82.576	2,853,000
2020-12-01	88.000	90.870	87.820	89.700	81.049	2,753,100
2020-11-30	89.660	89.950	85.160	85.640	77.381	4,422,500
2020-11-27	89.180	89.580	87.580	87.760	79.297	2,139,500
2020-11-25	90.030	90.250	87.660	89.900	81.230	3,295,400
2020-11-24	89.540	92.080	88.760	91.360	82.549	3,236,500
2020-11-23	85.160	87.760	84.680	87.280	78.863	2,224,800
2020-11-20	84.430	85.070	83.030	83.580	75.520	3,454,300
2020-11-19	84.740	85.380	83.670	84.990	76.794	4,613,400
2020-11-18	88.230	89.390	85.540	85.610	77.354	2,680,900
2020-11-17	87.100	88.610	85.490	87.760	79.297	1,829,300
2020-11-16	89.990	90.610	87.620	88.610	80.065	2,065,200
2020-11-13	84.380	87.270	84.380	86.700	78.339	2,280,100
2020-11-12	83.270	84.580	82.530	83.580	75.520	2,128,800
2020-11-11	87.090	87.460	83.720	84.670	76.505	2,709,200
2020-11-10	87.260	88.610	85.770	86.680	78.321	2,639,100
2020-11-09	84.780	90.300	84.780	86.950	78.565	5,669,200
2020-11-06	79.070	79.790	77.110	77.770	70.270	2,559,600
2020-11-05	76.450	79.210	76.200	78.700	71.020	2,293,900
2020-11-04	75.990	77.790	73.050	75.550	68.177	3,189,300
2020-11-03	77.280	78.830	76.830	77.570	70.000	2,655,800
2020-11-02	74.650	76.220	74.010	75.680	68.295	2,602,300
2020-10-30	72.640	73.200	71.270	73.080	65.948	2,102,000

← NewerPage 25 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.