Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	190.93	194.80	190.50	194.11	192.60	3,580,200
2026-04-24	194.82	195.44	190.98	191.39	189.90	4,927,900
2026-04-23	198.47	199.77	193.21	196.63	195.10	3,686,900
2026-04-22	202.50	205.77	198.12	199.43	197.88	6,151,400
2026-04-21	205.22	209.59	202.31	202.50	200.92	5,319,100
2026-04-20	204.77	208.28	204.15	205.71	204.11	3,831,000
2026-04-17	204.62	210.84	204.62	206.47	204.86	5,415,600
2026-04-16	203.50	205.11	200.68	200.71	199.15	3,116,100
2026-04-15	201.46	204.41	200.38	202.98	201.40	3,931,900
2026-04-14	198.00	200.76	197.68	199.84	198.29	3,484,800
2026-04-13	191.04	197.67	190.11	197.55	196.01	3,472,100
2026-04-10	194.12	194.71	191.52	193.00	191.50	2,399,300
2026-04-09	192.33	195.86	191.57	194.73	193.22	4,635,200
2026-04-08	191.40	194.15	190.38	192.46	190.96	6,728,100
2026-04-07	181.64	183.50	180.24	181.15	179.74	5,980,000
2026-04-06	181.74	184.23	181.33	184.21	182.78	2,788,900
2026-04-02	181.00	185.14	177.72	181.92	180.51	3,761,300
2026-04-01	185.61	187.41	183.67	184.50	183.06	4,468,100
2026-03-31	181.90	183.85	178.93	182.43	181.01	4,100,400
2026-03-30	177.73	179.52	176.59	178.13	176.74	3,646,900
2026-03-27	179.70	180.25	174.98	176.10	174.73	5,699,500
2026-03-26	183.45	185.06	180.57	182.12	180.70	3,276,400
2026-03-25	187.74	189.78	183.80	185.23	183.79	3,286,100
2026-03-24	182.02	186.53	181.55	184.64	183.20	4,676,900
2026-03-23	188.78	190.99	183.85	184.00	182.57	6,334,900
2026-03-20	179.24	181.55	177.53	181.46	180.05	10,035,900
2026-03-19	179.36	181.60	177.57	179.73	178.33	5,043,200
2026-03-18	182.04	185.20	179.79	180.14	178.74	4,140,300
2026-03-17	183.12	185.74	182.59	183.42	181.99	4,317,800
2026-03-16	181.60	183.99	178.95	180.77	179.36	5,196,400
2026-03-13	178.76	179.92	177.28	179.79	178.39	5,865,100
2026-03-12	177.88	179.51	176.36	177.45	176.07	6,339,600
2026-03-11	185.49	186.75	180.65	182.02	180.60	5,054,800
2026-03-10	187.00	188.25	182.25	184.87	183.43	5,493,800
2026-03-09	183.11	186.25	178.73	185.73	184.29	8,730,300
2026-03-06	188.00	188.41	184.30	187.71	186.25	5,685,200
2026-03-05	195.49	197.19	191.96	194.27	192.76	3,905,000
2026-03-04	194.51	197.01	192.93	195.83	194.31	4,650,900
2026-03-03	188.90	195.81	188.30	193.73	192.22	6,443,300
2026-03-02	191.56	196.40	188.34	194.32	192.81	6,651,300
2026-02-27	200.35	200.52	193.61	195.64	194.12	9,048,700
2026-02-26	207.66	211.00	206.58	208.47	206.85	4,758,600
2026-02-25	199.10	206.23	198.64	205.79	204.19	6,787,000
2026-02-24	189.74	198.66	187.50	196.56	195.03	6,712,600
2026-02-23	206.45	207.75	189.94	190.00	188.52	8,882,900
2026-02-20	204.26	208.48	202.31	208.42	206.80	3,732,400
2026-02-19	207.93	208.68	203.32	205.06	203.47	5,045,600
2026-02-18	207.32	210.62	206.41	209.88	207.45	4,394,100
2026-02-17	207.50	211.22	205.33	206.74	204.35	3,514,100
2026-02-13	206.20	208.74	202.24	207.37	204.97	5,245,500
2026-02-12	217.00	217.78	204.55	206.89	204.50	6,978,600
2026-02-11	222.00	223.64	214.00	214.39	211.91	4,873,700
2026-02-10	222.48	226.50	218.22	219.93	217.39	4,417,300
2026-02-09	221.46	223.89	220.02	222.76	220.18	3,039,600
2026-02-06	220.54	224.59	220.00	222.79	220.21	3,387,600
2026-02-05	223.70	225.13	214.65	216.93	214.42	6,661,900
2026-02-04	223.68	227.72	223.00	225.46	222.85	5,432,900
2026-02-03	224.89	227.45	218.97	223.34	220.76	5,614,400
2026-02-02	218.25	225.14	217.35	223.68	221.09	5,107,500
2026-01-30	217.95	221.14	216.88	218.93	216.40	4,483,000

← NewerPage 3 of 21 · 1,255 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.