Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	86.240	86.800	85.240	85.730	76.125	2,074,700
2019-08-21	86.360	86.580	85.780	86.020	76.382	1,073,200
2019-08-20	86.530	86.650	85.110	85.220	75.672	1,838,000
2019-08-19	86.850	87.450	86.250	86.970	77.226	2,066,400
2019-08-16	84.510	85.770	83.270	85.500	75.920	1,797,000
2019-08-15	83.940	85.080	83.270	83.670	74.296	2,113,900
2019-08-14	85.210	85.770	83.400	83.450	74.100	3,022,600
2019-08-13	85.510	87.950	85.330	87.210	77.439	3,063,400
2019-08-12	86.650	87.090	85.310	85.690	76.089	1,983,000
2019-08-09	88.370	88.600	87.220	87.710	77.883	2,000,800
2019-08-08	88.400	89.470	87.940	88.760	78.815	2,597,700
2019-08-07	86.530	88.200	85.360	87.950	78.096	2,824,500
2019-08-06	87.150	88.420	85.890	88.300	78.407	2,810,000
2019-08-05	88.180	88.580	85.850	86.620	76.915	3,189,100
2019-08-02	90.700	90.700	88.280	89.850	79.783	2,802,100
2019-08-01	92.420	93.650	91.070	91.300	80.715	3,517,000
2019-07-31	91.300	93.410	90.940	92.420	81.706	5,102,800
2019-07-30	91.480	92.000	89.290	91.210	80.636	12,268,200
2019-07-29	98.030	98.280	96.590	96.920	85.684	2,427,900
2019-07-26	95.990	98.620	95.590	98.080	86.709	3,221,300
2019-07-25	96.850	96.870	95.550	95.900	84.782	2,427,700
2019-07-24	94.260	97.130	93.740	96.920	85.684	3,945,000
2019-07-23	91.930	94.500	91.800	94.340	83.403	2,275,600
2019-07-22	90.520	92.210	90.340	91.720	81.087	2,917,100
2019-07-19	92.030	92.140	90.230	90.650	80.141	4,118,000
2019-07-18	88.290	89.180	87.840	88.760	78.470	2,881,700
2019-07-17	89.550	89.850	88.150	88.190	77.966	1,875,000
2019-07-16	90.150	90.520	89.540	89.930	79.504	2,270,400
2019-07-15	91.380	91.380	89.390	89.750	79.345	2,104,800
2019-07-12	91.110	91.360	90.570	91.070	80.512	1,499,800
2019-07-11	90.610	91.220	90.170	90.710	80.194	1,492,000
2019-07-10	92.220	92.650	90.000	90.160	79.708	2,495,500
2019-07-09	91.020	92.460	91.010	92.290	81.591	1,982,500
2019-07-08	92.070	92.460	91.480	91.800	81.157	1,409,800
2019-07-05	93.000	93.130	91.950	92.540	81.812	1,106,900
2019-07-03	91.780	93.000	91.550	92.990	82.210	1,297,000
2019-07-02	91.800	91.970	90.630	91.100	80.539	1,637,900
2019-07-01	92.300	92.830	91.230	92.040	81.370	1,732,900
2019-06-28	90.210	91.090	89.340	90.740	80.220	3,156,300
2019-06-27	89.590	90.390	88.990	89.330	78.974	1,439,600
2019-06-26	89.000	89.710	88.650	89.380	79.018	1,559,000
2019-06-25	88.570	89.720	88.070	88.820	78.523	1,859,200
2019-06-24	91.000	91.180	87.990	88.720	78.435	3,038,200
2019-06-21	91.730	92.360	90.840	91.520	80.910	3,195,400
2019-06-20	91.560	91.940	90.500	91.630	81.007	1,365,300
2019-06-19	91.420	92.040	90.220	90.480	79.991	1,715,500
2019-06-18	90.000	91.870	89.900	91.290	80.707	2,205,600
2019-06-17	90.570	91.050	89.740	89.950	79.522	1,416,800
2019-06-14	91.000	91.000	89.580	90.570	80.070	1,310,000
2019-06-13	90.600	91.440	90.490	90.770	80.247	1,313,300
2019-06-12	91.380	91.710	90.010	90.550	80.052	1,011,000
2019-06-11	91.310	92.240	90.980	91.340	80.751	1,194,400
2019-06-10	90.920	91.740	90.360	90.430	79.946	1,402,800
2019-06-07	90.160	90.950	90.040	90.260	79.796	1,296,200
2019-06-06	89.800	90.670	89.610	90.360	79.884	1,474,500
2019-06-05	90.000	90.200	88.520	89.900	79.478	1,666,600
2019-06-04	88.370	89.940	87.990	89.920	79.495	2,047,400
2019-06-03	85.980	87.420	85.870	87.080	76.985	2,050,000
2019-05-31	87.220	87.580	85.720	85.870	75.915	2,785,100
2019-05-30	89.550	90.200	87.670	88.350	78.107	1,376,400

← NewerPage 31 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.