Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 195.50 | 196.00 | 191.60 | 192.10 | 190.61 | 2,796,700 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.