Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	88.220	89.560	87.550	89.440	79.071	1,605,000
2019-05-28	90.360	90.910	88.690	88.750	78.461	2,016,500
2019-05-24	89.870	90.880	89.730	90.780	80.256	1,175,700
2019-05-23	90.410	90.410	88.600	89.250	78.903	1,584,300
2019-05-22	91.660	92.160	91.250	91.260	80.680	1,117,200
2019-05-21	91.970	92.270	91.600	92.200	81.511	1,859,200
2019-05-20	90.410	91.880	90.000	91.380	80.786	1,460,100
2019-05-17	90.030	91.380	89.930	90.540	80.044	1,518,100
2019-05-16	89.870	91.560	89.870	90.980	80.433	1,631,000
2019-05-15	88.300	90.060	87.240	89.380	79.018	1,900,000
2019-05-14	88.240	90.050	88.100	89.260	78.912	1,640,700
2019-05-13	88.490	88.880	87.320	87.540	77.391	1,819,400
2019-05-10	89.650	90.770	88.320	90.390	79.911	1,348,800
2019-05-09	89.120	90.350	88.370	90.200	79.389	2,240,800
2019-05-08	91.180	91.650	90.170	90.220	79.407	2,183,300
2019-05-07	92.410	92.610	90.900	91.600	80.622	1,901,500
2019-05-06	92.050	94.080	91.880	93.610	82.391	2,208,400
2019-05-03	93.220	94.300	93.120	94.260	82.963	1,694,500
2019-05-02	92.660	93.260	92.150	92.920	81.783	2,062,700
2019-05-01	92.560	93.490	92.240	92.580	81.484	2,210,800
2019-04-30	93.020	93.260	91.580	92.830	81.704	2,211,300
2019-04-29	93.850	94.380	92.280	92.380	81.308	2,466,400
2019-04-26	90.700	94.140	90.700	93.730	82.496	4,310,300
2019-04-25	87.710	88.760	87.370	88.050	77.497	2,135,600
2019-04-24	88.000	88.610	87.530	87.790	77.268	1,759,900
2019-04-23	87.810	88.640	87.400	88.190	77.620	1,789,000
2019-04-22	87.870	88.230	87.310	87.610	77.110	1,060,800
2019-04-18	87.710	88.290	87.500	88.110	77.550	1,413,900
2019-04-17	88.100	88.250	87.300	87.920	77.383	2,337,000
2019-04-16	87.450	88.350	87.030	87.910	77.374	1,888,400
2019-04-15	87.810	87.950	86.550	86.880	76.467	1,215,400
2019-04-12	87.350	88.690	86.940	87.830	77.303	1,637,100
2019-04-11	86.120	86.690	85.620	86.250	75.913	1,390,900
2019-04-10	85.270	85.780	84.530	85.630	75.367	1,413,200
2019-04-09	85.500	85.710	84.590	85.100	74.901	1,212,100
2019-04-08	85.800	86.140	85.290	86.040	75.728	2,023,200
2019-04-05	87.000	87.250	85.900	86.540	76.168	1,554,000
2019-04-04	85.520	86.740	85.120	86.700	76.309	2,137,200
2019-04-03	85.110	86.200	84.930	85.310	75.085	2,852,600
2019-04-02	84.500	85.570	84.010	84.680	74.531	2,342,100
2019-04-01	82.350	84.880	82.270	84.480	74.355	3,036,500
2019-03-29	81.740	82.330	81.420	81.690	71.899	2,945,600
2019-03-28	80.330	81.060	80.050	80.960	71.257	1,268,600
2019-03-27	80.380	80.970	79.820	80.070	70.473	1,902,000
2019-03-26	80.000	80.680	79.420	80.660	70.993	1,668,600
2019-03-25	79.860	80.490	78.450	79.360	69.849	2,327,500
2019-03-22	82.140	82.270	79.680	80.000	70.412	3,119,800
2019-03-21	82.200	83.510	81.480	82.890	72.955	2,569,500
2019-03-20	84.130	84.230	82.790	82.950	73.008	2,462,100
2019-03-19	85.380	85.870	84.160	84.410	74.293	2,342,100
2019-03-18	84.540	85.620	84.370	84.900	74.725	2,529,600
2019-03-15	83.110	84.520	82.930	84.330	74.223	2,993,500
2019-03-14	83.620	83.950	83.190	83.210	73.237	1,794,900
2019-03-13	83.360	84.330	83.200	83.740	73.704	1,779,500
2019-03-12	82.990	84.030	82.740	82.950	73.008	2,153,200
2019-03-11	81.960	83.260	81.860	82.850	72.920	2,926,600
2019-03-08	80.440	81.430	80.080	81.370	71.618	2,111,600
2019-03-07	82.220	82.290	80.810	81.280	71.538	3,035,600
2019-03-06	82.760	83.460	82.490	82.510	72.621	1,713,300
2019-03-05	83.300	83.570	81.660	82.970	73.026	1,963,800

← NewerPage 32 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.