Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	98.330	98.640	97.750	98.370	85.761	1,798,200
2018-09-06	99.850	100.15	98.140	98.150	85.570	1,759,400
2018-09-05	99.900	100.89	99.690	99.850	87.052	2,303,600
2018-09-04	99.240	99.990	98.710	99.830	87.034	1,875,400
2018-08-31	98.760	99.190	98.490	99.090	86.389	1,990,200
2018-08-30	99.950	99.950	99.110	99.250	86.529	1,337,600
2018-08-29	100.77	100.77	99.940	100.14	87.304	1,758,400
2018-08-28	101.02	101.09	100.32	100.54	87.653	1,453,700
2018-08-27	100.00	101.26	99.850	100.90	87.967	1,557,000
2018-08-24	100.00	100.00	99.320	99.460	86.712	1,046,500
2018-08-23	100.55	100.55	99.300	99.540	86.781	1,631,400
2018-08-22	100.39	100.88	100.04	100.45	87.575	1,147,300
2018-08-21	99.820	101.18	99.440	100.49	87.610	2,105,800
2018-08-20	99.000	100.00	98.960	99.890	87.087	1,982,500
2018-08-17	98.890	99.440	98.610	99.170	86.459	1,448,500
2018-08-16	97.900	99.280	97.560	98.920	86.241	2,112,000
2018-08-15	96.880	97.570	96.300	97.260	84.794	2,441,500
2018-08-14	96.060	98.230	96.060	97.800	85.264	1,950,800
2018-08-13	96.120	96.780	95.750	95.810	83.529	1,518,100
2018-08-10	96.640	96.960	95.890	96.100	83.782	1,810,900
2018-08-09	97.500	98.110	97.350	97.620	85.107	1,276,800
2018-08-08	97.260	97.870	97.010	97.630	85.116	1,601,100
2018-08-07	96.790	97.980	96.570	97.310	84.837	2,465,300
2018-08-06	96.520	97.010	95.880	96.530	84.157	1,662,300
2018-08-03	95.540	96.760	95.360	96.680	84.288	1,916,900
2018-08-02	94.570	95.870	94.290	95.770	83.146	2,026,000
2018-08-01	94.510	95.710	94.510	95.190	82.642	3,479,700
2018-07-31	94.330	94.580	93.460	94.320	81.887	3,616,500
2018-07-30	94.500	95.850	93.660	93.770	81.410	2,974,400
2018-07-27	96.740	98.500	94.340	94.470	82.017	4,732,600
2018-07-26	99.120	99.530	96.340	96.480	83.762	5,637,400
2018-07-25	99.040	99.110	97.630	98.920	85.881	2,065,000
2018-07-24	100.00	100.28	98.540	98.960	85.915	3,388,800
2018-07-23	97.290	99.670	97.270	99.350	86.254	2,986,100
2018-07-20	98.360	99.190	97.060	97.230	84.413	5,853,400
2018-07-19	95.950	96.700	94.350	95.370	82.799	2,705,600
2018-07-18	95.910	97.240	95.800	97.090	84.292	1,869,900
2018-07-17	96.100	96.700	95.670	95.980	83.328	1,698,700
2018-07-16	94.660	96.000	94.660	95.910	83.267	1,751,300
2018-07-13	94.950	95.200	93.560	94.590	82.121	1,952,700
2018-07-12	95.990	96.450	95.080	95.240	82.686	2,539,100
2018-07-11	95.000	95.890	95.000	95.320	82.755	1,264,400
2018-07-10	96.740	97.120	95.640	96.010	83.354	1,518,700
2018-07-09	94.900	96.810	93.790	96.560	83.832	3,123,300
2018-07-06	92.610	93.430	92.020	92.900	80.654	1,359,100
2018-07-05	93.490	93.500	92.480	92.660	80.446	1,447,700
2018-07-03	93.990	94.160	92.840	92.940	80.689	871,100
2018-07-02	92.220	93.860	91.930	93.780	81.418	2,460,400
2018-06-29	93.250	93.740	91.860	91.900	79.786	2,288,800
2018-06-28	92.320	92.830	91.520	92.450	80.264	1,444,800
2018-06-27	93.590	94.380	92.310	92.330	80.159	2,520,400
2018-06-26	94.680	94.680	93.280	93.740	81.383	1,511,800
2018-06-25	94.600	94.970	93.580	94.480	82.026	1,750,200
2018-06-22	96.130	96.200	94.930	95.010	82.486	1,967,100
2018-06-21	95.220	95.950	94.100	95.260	82.703	1,806,500
2018-06-20	97.100	97.360	95.620	95.700	83.085	2,402,000
2018-06-19	96.080	96.530	95.680	96.340	83.641	2,640,400
2018-06-18	96.370	97.510	95.890	97.430	84.587	1,643,600
2018-06-15	97.170	97.640	96.400	97.260	84.439	4,260,500
2018-06-14	97.680	98.250	95.890	96.280	83.589	3,146,000

← NewerPage 35 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.