Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	61.010	61.010	58.530	59.500	53.609	4,423,100
2020-05-08	61.920	62.470	61.100	62.200	56.042	3,004,600
2020-05-07	59.600	62.530	59.600	60.820	54.438	4,215,000
2020-05-06	61.520	61.880	58.300	58.490	52.353	4,269,000
2020-05-05	64.380	64.930	60.570	60.960	54.563	8,940,200
2020-05-04	59.500	62.380	58.270	61.590	55.127	8,373,700
2020-05-01	62.170	62.170	60.160	61.580	55.118	6,249,100
2020-04-30	67.160	68.270	64.710	64.760	57.965	8,421,700
2020-04-29	69.620	71.470	67.040	69.750	62.431	13,347,000
2020-04-28	62.890	64.920	62.160	63.750	57.061	7,833,400
2020-04-27	56.880	59.460	56.880	59.190	52.979	6,070,200
2020-04-24	54.780	57.280	54.010	56.150	50.258	9,179,600
2020-04-23	51.500	53.550	51.500	52.610	47.090	5,260,100
2020-04-22	53.160	53.430	51.010	51.520	46.114	4,830,900
2020-04-21	51.390	53.430	50.840	51.160	45.792	5,193,200
2020-04-20	52.380	55.510	51.440	53.870	48.217	3,987,800
2020-04-17	52.970	55.160	52.800	54.630	48.898	5,264,200
2020-04-16	52.340	52.340	49.410	50.010	44.762	4,931,400
2020-04-15	51.510	52.850	49.770	52.600	47.081	6,020,400
2020-04-14	58.000	58.650	54.250	55.340	49.533	4,794,200
2020-04-13	60.000	60.050	55.680	56.500	50.571	4,653,500
2020-04-09	60.760	62.980	59.220	60.110	53.803	7,632,800
2020-04-08	54.410	57.080	53.630	56.720	50.768	5,221,200
2020-04-07	54.690	58.370	52.750	52.910	47.358	6,081,300
2020-04-06	46.280	50.170	45.790	49.420	44.234	5,842,700
2020-04-03	43.780	43.890	39.900	42.270	37.835	6,421,500
2020-04-02	43.750	45.860	43.080	43.930	39.320	5,459,500
2020-04-01	46.430	46.630	44.000	44.680	39.992	7,349,300
2020-03-31	52.970	53.770	50.000	50.420	45.129	5,284,000
2020-03-30	54.590	54.990	52.320	53.870	48.217	3,843,500
2020-03-27	54.620	57.080	52.690	55.300	49.497	4,392,100
2020-03-26	55.570	61.400	54.460	57.870	51.798	6,026,300
2020-03-25	52.610	55.000	50.050	52.340	46.848	5,469,000
2020-03-24	46.460	51.340	46.010	50.910	45.568	5,553,300
2020-03-23	43.390	44.940	42.030	42.870	38.372	6,720,900
2020-03-20	48.000	48.300	43.590	45.010	40.287	8,038,300
2020-03-19	43.080	47.830	39.780	46.260	41.406	9,057,800
2020-03-18	49.690	50.340	38.000	44.300	39.652	12,148,700
2020-03-17	56.440	57.150	51.310	53.920	48.262	10,475,200
2020-03-16	61.010	64.150	55.440	55.450	49.632	6,562,300
2020-03-13	69.000	72.990	66.290	72.840	65.197	5,763,900
2020-03-12	65.960	68.320	61.080	63.630	56.953	7,039,800
2020-03-11	75.960	76.370	70.590	71.420	63.926	5,369,900
2020-03-10	76.520	78.350	73.620	78.350	70.129	6,218,100
2020-03-09	75.170	77.140	71.060	73.070	65.403	4,879,500
2020-03-06	81.670	83.390	80.560	82.290	73.655	4,154,900
2020-03-05	86.010	87.050	83.900	85.080	76.152	3,484,700
2020-03-04	87.960	89.480	85.760	89.330	79.956	2,888,100
2020-03-03	90.900	92.550	85.310	86.420	77.352	4,685,800
2020-03-02	88.560	91.520	86.930	91.470	81.872	4,111,800
2020-02-28	85.840	88.300	84.620	88.260	78.999	6,114,300
2020-02-27	90.030	93.110	88.590	89.170	79.813	4,273,500
2020-02-26	94.270	95.250	92.780	92.820	83.080	2,762,300
2020-02-25	98.520	98.540	92.180	92.780	83.044	4,499,600
2020-02-24	97.570	99.090	97.000	98.240	87.931	2,522,800
2020-02-21	102.51	102.81	100.72	101.15	90.536	2,764,400
2020-02-20	101.25	104.61	101.25	103.54	92.675	2,262,900
2020-02-19	103.39	104.36	102.84	104.14	93.212	2,059,600
2020-02-18	102.13	103.28	101.81	103.03	92.219	2,009,900
2020-02-14	102.87	103.23	102.22	102.64	91.870	1,271,700

← NewerPage 28 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.