Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	90.670	91.600	89.120	90.470	79.224	2,360,400
2018-11-30	88.510	89.870	88.410	89.680	78.532	2,488,400
2018-11-29	89.580	89.930	88.440	88.870	77.823	2,118,400
2018-11-28	88.530	90.410	87.650	90.410	79.171	2,448,300
2018-11-27	87.800	88.610	87.480	88.190	77.227	1,806,000
2018-11-26	86.860	88.340	86.610	87.970	77.035	2,682,900
2018-11-23	85.750	86.480	85.320	85.630	74.986	723,000
2018-11-21	86.220	87.730	85.710	86.440	75.695	1,859,700
2018-11-20	87.230	87.360	85.510	86.010	75.318	2,790,400
2018-11-19	87.920	88.190	86.830	87.730	76.825	2,202,000
2018-11-16	88.520	88.770	87.430	87.640	76.746	3,519,700
2018-11-15	88.240	89.490	87.530	89.160	78.077	2,886,000
2018-11-14	90.770	91.440	88.000	88.920	77.867	2,414,700
2018-11-13	89.580	90.960	89.330	89.900	78.725	2,026,300
2018-11-12	90.450	90.890	88.930	89.120	78.042	1,749,800
2018-11-09	90.270	90.990	89.870	90.400	79.163	1,755,400
2018-11-08	89.900	91.480	89.800	90.860	79.565	1,814,400
2018-11-07	89.740	90.690	88.580	90.540	78.935	2,045,400
2018-11-06	87.850	89.440	87.650	89.180	77.749	2,894,800
2018-11-05	87.690	88.610	87.690	88.050	76.764	4,166,800
2018-11-02	89.300	89.850	86.860	87.270	76.084	4,372,900
2018-11-01	89.310	89.860	88.770	89.300	77.854	2,128,800
2018-10-31	88.860	90.230	88.620	89.300	77.854	3,450,300
2018-10-30	86.850	87.930	85.950	87.840	76.581	2,824,700
2018-10-29	86.760	88.160	85.140	86.460	75.378	4,185,200
2018-10-26	87.250	87.490	84.940	85.750	74.759	3,918,000
2018-10-25	86.640	89.050	86.100	88.270	76.956	4,032,900
2018-10-24	88.490	90.300	85.670	85.860	74.855	6,766,200
2018-10-23	86.810	87.450	85.510	87.040	75.884	6,864,400
2018-10-22	91.070	91.870	88.510	88.540	77.191	2,656,000
2018-10-19	90.400	92.270	90.070	91.630	79.885	2,299,800
2018-10-18	91.250	92.300	90.100	90.350	78.769	2,089,200
2018-10-17	91.550	92.290	90.370	91.480	79.754	2,393,100
2018-10-16	91.010	91.810	89.970	91.630	79.885	1,851,400
2018-10-15	90.590	91.370	89.900	90.550	78.944	2,461,600
2018-10-12	92.900	93.270	89.340	90.790	79.153	3,555,300
2018-10-11	93.090	93.680	90.890	90.940	79.284	2,957,800
2018-10-10	96.200	96.780	93.510	93.570	81.577	2,803,900
2018-10-09	96.190	96.590	95.480	96.000	83.695	2,081,600
2018-10-08	95.750	96.910	94.940	96.430	84.070	2,694,300
2018-10-05	97.130	97.250	95.750	96.060	83.747	1,986,400
2018-10-04	96.750	98.140	95.890	96.630	84.244	2,829,700
2018-10-03	96.190	97.320	95.890	96.730	84.332	2,660,600
2018-10-02	95.150	95.920	94.650	95.530	83.285	1,987,000
2018-10-01	95.580	96.290	94.690	94.950	82.780	2,703,200
2018-09-28	94.830	95.710	94.580	94.930	82.762	2,708,400
2018-09-27	96.130	96.240	94.950	95.460	83.224	2,278,200
2018-09-26	98.090	98.090	95.970	96.190	83.861	3,195,700
2018-09-25	97.790	97.960	96.940	97.470	84.977	3,388,500
2018-09-24	99.100	99.290	97.220	97.630	85.116	1,980,000
2018-09-21	99.480	100.05	98.870	99.010	86.319	4,900,600
2018-09-20	100.08	100.55	99.110	99.260	86.537	2,624,600
2018-09-19	97.250	99.320	97.220	98.960	86.276	5,684,200
2018-09-18	97.510	97.680	96.930	97.030	84.593	3,039,500
2018-09-17	97.960	98.520	97.070	97.100	84.654	1,945,900
2018-09-14	97.270	98.230	97.210	97.990	85.430	2,333,200
2018-09-13	97.560	98.200	96.930	97.000	84.567	2,288,400
2018-09-12	98.630	98.950	97.340	97.410	84.924	1,791,800
2018-09-11	98.160	99.200	97.940	98.630	85.988	1,686,300
2018-09-10	98.800	99.400	98.430	98.470	85.849	1,394,500

← NewerPage 34 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.