Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	84.290	84.920	82.510	83.310	73.325	2,918,400
2019-03-01	84.000	85.480	83.810	84.260	74.161	3,081,600
2019-02-28	82.430	83.870	81.910	83.580	73.563	4,649,900
2019-02-27	80.710	82.330	80.500	82.260	72.401	2,676,400
2019-02-26	81.160	81.670	80.250	80.900	71.204	2,682,600
2019-02-25	81.990	82.630	81.390	81.420	71.662	2,514,300
2019-02-22	82.070	82.440	81.020	81.200	71.468	2,096,600
2019-02-21	82.980	82.980	81.620	82.070	72.234	1,736,900
2019-02-20	82.410	82.820	81.820	82.720	72.806	2,167,500
2019-02-19	81.550	82.580	81.140	82.200	72.348	2,952,500
2019-02-15	80.270	81.710	80.060	81.570	71.794	2,704,700
2019-02-14	79.450	80.470	78.520	79.610	70.069	2,087,800
2019-02-13	80.080	80.640	79.750	79.990	70.403	1,809,800
2019-02-12	78.820	80.320	78.760	79.790	70.227	2,113,800
2019-02-11	78.080	78.400	77.750	78.040	68.687	2,649,200
2019-02-08	77.910	78.590	76.820	77.830	68.502	3,187,500
2019-02-07	79.910	80.030	78.360	79.030	69.206	3,395,600
2019-02-06	80.680	81.200	79.590	80.140	70.178	3,552,900
2019-02-05	81.560	81.600	80.500	80.860	70.809	2,305,700
2019-02-04	80.850	81.620	80.300	81.390	71.273	3,282,300
2019-02-01	80.940	81.340	80.430	80.880	70.826	2,438,600
2019-01-31	80.280	80.810	79.900	80.590	70.572	3,220,200
2019-01-30	79.900	81.250	79.190	80.880	70.826	2,720,900
2019-01-29	79.600	80.000	78.880	79.560	69.670	2,454,200
2019-01-28	78.740	79.550	78.440	79.480	69.600	3,848,600
2019-01-25	80.980	81.300	79.540	79.620	69.723	3,486,900
2019-01-24	78.200	80.840	78.200	80.180	70.213	5,529,200
2019-01-23	79.770	80.580	77.710	78.200	68.479	8,586,700
2019-01-22	84.000	84.160	82.800	83.400	73.033	4,800,800
2019-01-18	83.890	85.250	82.940	84.970	74.408	2,671,600
2019-01-17	83.200	84.060	82.230	83.650	73.252	2,312,200
2019-01-16	82.400	84.310	82.160	83.620	73.225	3,767,800
2019-01-15	81.000	81.630	80.520	81.520	71.387	2,829,300
2019-01-14	80.210	81.650	79.920	81.400	71.281	2,452,900
2019-01-11	79.370	81.030	79.040	80.940	70.879	1,832,300
2019-01-10	80.000	80.380	79.570	79.950	70.012	3,485,200
2019-01-09	80.700	80.930	79.790	80.570	70.555	1,903,900
2019-01-08	80.670	81.160	78.900	80.020	70.073	3,117,700
2019-01-07	79.190	80.500	78.650	79.980	70.038	2,665,400
2019-01-04	77.680	79.610	77.660	79.540	69.653	2,851,300
2019-01-03	76.600	77.480	75.980	76.160	66.693	3,599,200
2019-01-02	74.490	77.360	74.390	77.260	67.656	3,290,800
2018-12-31	74.990	75.700	74.380	75.590	66.194	2,542,900
2018-12-28	75.440	75.990	74.230	74.660	65.379	2,481,000
2018-12-27	73.110	74.990	72.080	74.990	65.668	3,261,300
2018-12-26	71.050	74.410	69.900	74.410	65.160	3,156,200
2018-12-24	71.280	72.890	70.750	70.780	61.982	1,749,800
2018-12-21	74.170	75.960	72.000	72.390	63.391	4,942,500
2018-12-20	74.280	75.350	73.760	74.490	65.230	4,242,800
2018-12-19	76.020	77.450	74.080	74.670	65.388	3,585,000
2018-12-18	77.790	78.140	75.290	76.210	66.737	3,592,700
2018-12-17	78.310	78.850	76.460	76.910	67.350	4,669,300
2018-12-14	79.570	81.230	78.530	78.730	68.943	3,657,600
2018-12-13	82.090	82.390	80.010	80.390	70.397	2,261,500
2018-12-12	82.560	83.320	81.720	82.040	71.842	2,151,300
2018-12-11	83.620	83.850	80.890	81.360	71.246	2,243,800
2018-12-10	83.110	83.260	80.320	82.450	72.201	3,234,600
2018-12-07	84.540	85.640	81.890	82.670	72.394	2,660,900
2018-12-06	83.180	84.680	81.850	84.610	74.092	3,904,400
2018-12-04	90.110	90.190	84.310	84.890	74.338	3,617,600

← NewerPage 33 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.