Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	97.310	97.630	96.860	97.380	86.825	1,758,300
2019-11-14	96.110	96.870	96.020	96.640	86.165	1,368,400
2019-11-13	96.370	96.890	95.870	96.310	85.871	1,267,800
2019-11-12	97.110	97.410	96.580	97.210	86.673	2,581,100
2019-11-11	96.520	97.310	96.470	97.010	86.495	1,921,000
2019-11-08	97.260	97.490	96.120	97.260	86.718	2,094,000
2019-11-07	97.920	99.620	97.480	97.700	86.754	3,205,800
2019-11-06	97.320	97.490	96.720	97.040	86.168	2,462,100
2019-11-05	96.750	97.520	96.440	97.300	86.398	2,509,000
2019-11-04	95.790	96.180	95.360	96.170	85.395	2,160,800
2019-11-01	94.350	95.400	93.940	95.250	84.578	2,315,000
2019-10-31	93.950	94.680	92.480	93.250	82.802	2,472,300
2019-10-30	94.640	94.830	93.320	94.530	83.939	1,802,900
2019-10-29	94.730	95.640	93.970	94.460	83.877	2,367,700
2019-10-28	93.360	95.390	93.360	95.170	84.507	2,846,100
2019-10-25	91.500	93.440	90.460	93.250	82.802	2,764,600
2019-10-24	92.850	93.130	91.290	91.980	81.674	2,205,600
2019-10-23	91.900	92.860	91.810	92.790	82.394	1,986,800
2019-10-22	91.130	92.560	90.740	92.160	81.834	2,162,500
2019-10-21	90.710	91.720	90.570	91.320	81.088	1,301,900
2019-10-18	89.920	90.520	89.570	89.800	79.739	2,182,300
2019-10-17	90.540	91.090	89.580	90.010	79.925	1,385,100
2019-10-16	90.110	91.140	89.790	89.940	79.863	2,181,300
2019-10-15	89.040	90.750	88.280	90.130	80.032	1,542,200
2019-10-14	88.520	89.320	88.300	88.610	78.682	1,836,600
2019-10-11	88.510	90.400	88.270	88.820	78.868	2,472,300
2019-10-10	85.900	87.810	85.740	87.030	77.279	1,648,100
2019-10-09	85.170	86.150	85.020	85.690	76.089	1,645,700
2019-10-08	85.700	86.500	84.360	84.400	74.944	1,895,700
2019-10-07	86.990	87.950	86.860	86.880	77.146	1,330,800
2019-10-04	85.930	87.380	85.670	87.320	77.537	2,008,800
2019-10-03	86.100	86.290	83.730	85.830	76.213	2,507,000
2019-10-02	88.120	88.150	85.920	86.250	76.586	2,300,100
2019-10-01	91.680	92.100	88.870	89.070	79.090	1,491,600
2019-09-30	91.850	91.850	90.860	90.980	80.786	1,619,300
2019-09-27	91.800	92.260	90.760	91.340	81.106	1,357,200
2019-09-26	91.420	91.940	90.800	91.130	80.920	1,621,600
2019-09-25	91.240	91.950	90.230	91.290	81.062	2,124,000
2019-09-24	93.220	93.320	90.920	91.350	81.115	3,304,700
2019-09-23	92.070	93.180	91.720	92.850	82.447	1,696,800
2019-09-20	93.330	94.190	92.730	92.740	82.349	2,808,200
2019-09-19	93.860	94.730	93.250	93.270	82.820	1,373,500
2019-09-18	93.440	94.260	92.510	93.900	83.379	1,450,300
2019-09-17	94.120	94.190	92.770	93.830	83.317	1,887,900
2019-09-16	92.890	94.390	92.650	94.340	83.770	2,402,100
2019-09-13	93.920	94.660	93.120	93.620	83.131	1,787,700
2019-09-12	91.850	93.210	91.010	92.910	82.500	3,212,000
2019-09-11	91.830	92.100	90.120	92.090	81.772	1,921,800
2019-09-10	91.350	92.460	90.800	91.830	81.541	2,184,500
2019-09-09	88.980	91.350	88.770	90.960	80.769	2,531,200
2019-09-06	88.420	88.680	87.790	88.190	78.309	1,594,200
2019-09-05	86.980	88.900	86.820	88.320	78.425	1,872,600
2019-09-04	86.250	86.470	85.350	85.960	76.329	2,334,300
2019-09-03	85.750	86.000	84.470	85.350	75.787	2,647,500
2019-08-30	86.890	87.270	86.210	86.620	76.915	1,879,100
2019-08-29	85.630	86.620	85.550	86.220	76.560	1,861,600
2019-08-28	82.760	84.860	82.670	84.590	75.112	1,818,500
2019-08-27	84.820	85.030	82.630	83.110	73.798	1,927,800
2019-08-26	83.550	84.320	83.150	84.280	74.837	1,428,900
2019-08-23	85.120	85.890	82.680	83.110	73.798	2,172,400

← NewerPage 30 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.