Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	63.980	64.880	63.450	64.670	58.267	2,167,400
2020-08-04	63.200	63.740	62.650	63.240	56.979	1,828,500
2020-08-03	63.930	64.510	63.200	63.490	57.204	1,792,200
2020-07-31	64.790	64.790	62.750	63.800	57.483	1,992,200
2020-07-30	64.520	65.210	63.440	64.840	58.420	1,915,900
2020-07-29	64.120	66.410	63.640	66.380	59.808	1,800,600
2020-07-28	65.020	65.810	63.960	64.100	57.754	3,132,300
2020-07-27	64.480	65.980	63.060	65.740	59.231	3,736,600
2020-07-24	65.410	65.780	64.720	65.060	58.619	2,194,800
2020-07-23	63.650	66.040	63.360	65.400	58.925	4,594,600
2020-07-22	60.490	64.960	60.300	64.050	57.709	10,854,700
2020-07-21	61.510	63.060	61.200	62.870	56.645	4,416,500
2020-07-20	61.420	61.990	60.470	60.840	54.816	3,063,200
2020-07-17	63.360	63.390	61.660	61.990	55.853	2,485,400
2020-07-16	62.760	64.540	62.410	63.360	57.087	2,960,300
2020-07-15	62.410	63.810	61.580	63.680	57.375	3,185,300
2020-07-14	61.170	61.960	60.060	60.680	54.672	4,071,400
2020-07-13	61.580	63.110	59.760	61.560	55.465	3,808,500
2020-07-10	58.180	60.840	57.870	60.800	54.780	3,138,000
2020-07-09	60.990	61.200	57.300	58.350	52.573	4,076,400
2020-07-08	59.760	61.460	59.200	61.390	55.312	3,087,700
2020-07-07	61.910	61.910	59.740	59.910	53.979	3,036,000
2020-07-06	63.080	63.540	61.590	62.650	56.447	2,644,800
2020-07-02	62.270	63.250	60.720	61.150	55.096	3,376,200
2020-07-01	62.850	64.250	60.170	60.700	54.690	3,404,500
2020-06-30	62.080	63.370	61.650	62.590	56.393	4,061,400
2020-06-29	61.840	62.980	60.760	62.380	56.204	3,461,800
2020-06-26	65.540	65.540	60.840	61.160	55.105	8,718,700
2020-06-25	64.860	67.390	64.040	67.040	60.403	4,257,400
2020-06-24	68.440	68.440	64.990	65.460	58.979	3,728,800
2020-06-23	69.570	70.190	68.830	69.570	62.682	2,367,100
2020-06-22	68.580	70.150	67.900	68.300	61.538	3,798,300
2020-06-19	71.680	71.680	67.310	68.070	61.331	6,015,800
2020-06-18	70.470	71.670	69.420	69.980	63.052	3,581,900
2020-06-17	73.580	73.950	71.220	71.470	64.394	2,951,700
2020-06-16	75.080	75.360	70.420	73.600	66.313	5,360,100
2020-06-15	66.500	72.200	66.150	71.170	64.124	4,043,200
2020-06-12	70.260	70.700	67.080	70.630	63.637	5,173,000
2020-06-11	66.710	70.160	66.020	66.120	59.574	6,429,500
2020-06-10	77.830	78.380	71.800	71.800	64.691	7,791,100
2020-06-09	77.010	79.340	76.450	78.470	70.701	3,873,000
2020-06-08	81.230	82.150	78.940	80.000	72.079	7,022,200
2020-06-05	84.870	85.220	78.300	79.020	71.196	7,549,500
2020-06-04	73.970	77.160	72.720	77.150	69.512	4,369,200
2020-06-03	72.970	75.170	72.360	74.340	66.980	5,698,000
2020-06-02	70.210	72.480	69.340	70.900	63.880	5,559,600
2020-06-01	68.590	70.280	67.880	68.990	62.160	4,604,000
2020-05-29	67.000	69.000	65.820	68.040	61.304	9,175,700
2020-05-28	71.920	72.040	67.880	68.540	61.754	6,160,400
2020-05-27	70.270	71.370	67.820	70.880	63.862	5,951,500
2020-05-26	64.250	66.750	64.030	65.800	59.285	5,171,900
2020-05-22	60.820	61.360	59.620	60.210	54.249	3,645,800
2020-05-21	61.390	62.040	60.340	60.920	54.889	2,788,200
2020-05-20	61.750	62.850	60.910	61.480	55.393	4,952,200
2020-05-19	62.520	63.010	60.170	60.250	54.285	4,657,500
2020-05-18	62.410	63.980	61.520	63.400	57.123	4,731,400
2020-05-15	58.130	59.450	57.250	58.030	52.285	3,359,600
2020-05-14	52.600	59.160	51.910	59.160	53.303	8,392,800
2020-05-13	57.020	57.390	53.630	53.970	48.627	5,644,400
2020-05-12	60.000	61.220	58.030	58.100	52.348	5,475,900

← NewerPage 27 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.