Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	102.65	102.99	102.03	102.78	91.995	2,019,500
2020-02-12	103.23	103.62	102.48	102.80	92.013	1,767,900
2020-02-11	102.60	103.74	102.31	102.40	91.655	2,132,100
2020-02-10	101.29	101.95	100.90	101.95	91.252	1,434,000
2020-02-07	102.38	102.87	101.53	101.80	91.118	1,640,600
2020-02-06	105.53	106.00	103.42	103.52	92.299	1,807,700
2020-02-05	103.10	104.84	103.10	104.74	93.387	2,396,400
2020-02-04	101.58	102.55	101.38	101.70	90.677	1,556,900
2020-02-03	100.57	101.70	99.460	99.750	88.938	2,113,500
2020-01-31	101.28	101.69	99.210	99.800	88.983	2,637,300
2020-01-30	100.16	102.29	99.610	102.17	91.096	2,176,700
2020-01-29	102.36	102.83	101.13	101.20	90.231	1,883,900
2020-01-28	102.09	103.33	101.34	102.04	90.980	1,990,500
2020-01-27	101.43	102.11	100.59	101.16	90.195	2,447,500
2020-01-24	105.38	105.96	103.39	104.30	92.995	2,528,100
2020-01-23	106.42	106.55	105.20	106.03	94.537	2,110,400
2020-01-22	105.00	107.59	104.55	106.76	95.188	5,725,700
2020-01-21	103.30	103.74	102.19	102.19	91.114	3,077,400
2020-01-17	103.10	104.47	103.01	104.13	92.843	2,680,100
2020-01-16	102.99	103.48	102.32	102.92	91.764	4,126,500
2020-01-15	101.78	102.82	101.45	102.34	91.247	1,745,400
2020-01-14	101.90	103.57	101.86	102.56	91.443	2,251,900
2020-01-13	101.69	102.05	101.30	101.91	90.864	1,159,900
2020-01-10	102.45	102.62	101.16	101.55	90.543	1,167,900
2020-01-09	101.99	102.78	101.42	102.51	91.399	1,825,500
2020-01-08	100.51	101.55	100.27	101.14	90.177	2,194,600
2020-01-07	100.20	100.70	99.830	100.08	89.232	1,978,200
2020-01-06	100.88	101.13	100.06	101.08	90.124	1,526,300
2020-01-03	101.98	102.52	101.32	102.00	90.944	1,450,100
2020-01-02	103.41	103.62	102.30	103.61	92.380	1,603,000
2019-12-31	102.46	103.06	102.38	102.91	91.755	1,472,800
2019-12-30	103.39	103.45	102.49	102.64	91.515	961,100
2019-12-27	103.63	103.74	102.79	103.00	91.836	840,300
2019-12-26	103.16	103.51	102.88	103.48	92.264	1,124,300
2019-12-24	103.06	103.25	102.53	102.95	91.791	326,200
2019-12-23	103.37	103.37	102.47	102.93	91.773	1,333,800
2019-12-20	104.09	104.49	103.19	103.37	92.166	3,070,000
2019-12-19	104.08	104.34	103.13	103.38	92.175	2,134,500
2019-12-18	104.60	104.60	103.84	104.18	92.888	2,300,700
2019-12-17	103.90	104.63	103.55	104.34	93.030	1,655,800
2019-12-16	105.00	105.70	103.33	103.33	92.130	2,756,900
2019-12-13	103.91	104.95	102.96	104.37	93.057	1,858,500
2019-12-12	101.35	104.54	101.31	104.03	92.754	2,237,200
2019-12-11	102.50	102.90	101.28	101.43	90.436	1,990,800
2019-12-10	102.02	102.57	101.80	102.42	91.319	3,155,100
2019-12-09	101.39	102.56	101.25	102.21	91.131	2,036,800
2019-12-06	100.85	101.84	100.65	101.38	90.391	1,996,400
2019-12-05	99.500	100.25	99.140	99.570	88.778	1,795,800
2019-12-04	98.110	99.490	98.020	99.250	88.492	2,046,800
2019-12-03	98.100	98.350	96.630	98.170	87.529	2,905,500
2019-12-02	100.33	100.64	99.100	99.230	88.474	1,750,200
2019-11-29	99.830	100.35	99.520	100.01	89.170	1,115,500
2019-11-27	99.130	100.29	99.130	100.25	89.384	1,402,800
2019-11-26	99.540	99.810	98.360	99.220	88.465	2,553,700
2019-11-25	98.280	99.990	98.240	99.860	89.036	2,201,000
2019-11-22	97.250	98.330	96.920	98.100	87.467	2,515,200
2019-11-21	96.910	97.210	96.000	96.770	86.281	1,646,600
2019-11-20	96.500	97.350	95.930	96.510	86.049	2,526,900
2019-11-19	97.600	97.690	96.710	97.070	86.548	1,769,300
2019-11-18	97.430	97.430	96.820	97.200	86.664	2,575,500

← NewerPage 29 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.