Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	71.480	73.620	70.780	73.120	65.984	2,551,900
2020-10-28	71.790	73.600	71.520	72.070	65.037	3,697,000
2020-10-27	74.770	74.990	73.690	74.060	66.833	3,023,900
2020-10-26	76.630	76.770	74.190	74.950	67.636	5,111,900
2020-10-23	80.480	81.000	76.820	77.990	70.379	7,614,000
2020-10-22	74.710	77.470	74.570	76.750	69.260	10,451,100
2020-10-21	76.910	77.200	73.670	73.720	66.526	5,700,800
2020-10-20	77.900	79.090	77.150	77.270	69.729	2,515,700
2020-10-19	79.770	79.890	77.090	77.120	69.594	2,048,500
2020-10-16	79.160	79.880	78.510	79.220	71.489	3,590,300
2020-10-15	77.580	78.700	76.830	78.550	70.885	2,878,800
2020-10-14	79.690	80.220	78.560	78.660	70.984	1,589,800
2020-10-13	79.380	80.670	78.870	79.540	71.778	1,978,100
2020-10-12	79.810	81.070	79.310	80.410	72.563	2,056,100
2020-10-09	81.250	81.670	79.210	79.880	72.085	1,733,500
2020-10-08	78.590	80.390	77.560	80.280	72.446	2,039,400
2020-10-07	76.870	78.790	76.870	78.240	70.605	2,747,800
2020-10-06	79.000	79.980	75.230	75.630	68.250	2,874,200
2020-10-05	76.260	78.210	75.690	78.040	70.424	3,036,800
2020-10-02	71.530	75.680	71.030	74.940	67.627	2,693,600
2020-10-01	72.980	75.310	71.310	72.930	65.813	2,798,000
2020-09-30	70.990	73.540	70.730	71.860	64.847	2,757,600
2020-09-29	71.190	71.640	69.750	70.450	63.575	2,150,600
2020-09-28	71.150	72.380	69.970	71.330	64.369	1,714,300
2020-09-25	67.220	69.830	67.080	69.360	62.591	1,991,300
2020-09-24	68.140	69.370	66.460	68.100	61.454	3,324,200
2020-09-23	70.250	71.290	68.000	68.130	61.481	4,409,000
2020-09-22	71.290	72.260	68.550	69.960	63.133	3,187,700
2020-09-21	72.870	73.460	70.840	71.650	64.658	3,954,400
2020-09-18	75.760	76.840	75.010	75.790	68.394	3,047,900
2020-09-17	74.760	77.500	74.380	75.980	68.565	3,189,800
2020-09-16	73.450	76.860	72.210	76.170	68.737	3,693,600
2020-09-15	74.430	74.740	72.680	73.300	66.147	2,671,900
2020-09-14	71.880	75.080	71.720	74.640	67.356	3,557,400
2020-09-11	69.510	71.250	68.970	71.050	64.116	2,212,700
2020-09-10	71.200	72.550	69.290	69.420	62.646	2,626,500
2020-09-09	71.300	71.300	69.790	70.570	63.683	2,574,700
2020-09-08	72.360	72.530	70.310	70.360	63.494	3,374,000
2020-09-04	72.350	74.480	71.440	73.990	66.770	5,011,600
2020-09-03	70.000	71.880	69.050	69.920	63.097	2,313,700
2020-09-02	68.400	69.750	68.160	69.370	62.600	1,470,200
2020-09-01	67.920	69.450	67.500	68.580	61.888	1,523,700
2020-08-31	70.980	71.130	68.950	69.030	62.294	3,043,800
2020-08-28	70.050	71.210	69.520	71.130	64.189	3,582,600
2020-08-27	66.190	69.950	66.140	69.610	62.817	3,898,000
2020-08-26	66.910	67.120	65.740	66.280	59.812	1,792,000
2020-08-25	68.350	69.060	66.370	66.910	60.380	1,966,200
2020-08-24	64.190	67.440	63.930	67.360	60.787	2,615,200
2020-08-21	64.290	64.810	63.390	63.800	57.574	1,609,700
2020-08-20	64.530	64.820	63.810	64.270	57.998	2,544,400
2020-08-19	65.590	66.870	65.060	65.700	59.289	2,495,800
2020-08-18	67.140	67.140	65.320	65.470	59.081	2,732,200
2020-08-17	69.280	69.440	66.770	66.790	60.272	2,911,100
2020-08-14	67.180	69.960	66.360	69.470	62.691	2,956,900
2020-08-13	67.240	68.580	66.800	67.640	61.039	2,965,300
2020-08-12	71.000	71.900	67.020	68.150	61.499	2,595,300
2020-08-11	69.590	71.880	69.370	69.630	62.835	3,146,100
2020-08-10	66.100	67.940	66.000	67.410	60.832	2,711,100
2020-08-07	62.920	66.040	62.260	65.750	59.334	3,832,600
2020-08-06	64.010	65.310	63.310	63.550	57.258	2,880,600

← NewerPage 26 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.