Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	96.470	97.210	95.880	96.010	83.354	1,672,300
2018-06-12	96.600	96.670	95.580	96.270	83.580	1,983,800
2018-06-11	97.090	97.530	96.200	96.260	83.571	1,759,900
2018-06-08	96.610	97.070	95.640	96.970	84.188	1,851,900
2018-06-07	96.900	97.820	96.200	96.760	84.005	2,101,800
2018-06-06	94.690	96.520	94.640	96.460	83.745	2,230,900
2018-06-05	94.880	95.130	93.380	94.350	81.913	1,750,200
2018-06-04	95.380	95.700	95.020	95.440	82.859	1,784,600
2018-06-01	94.940	95.280	94.130	94.770	82.278	1,758,400
2018-05-31	93.050	94.240	92.470	94.000	81.609	3,516,300
2018-05-30	92.370	93.430	92.060	93.210	80.923	2,394,200
2018-05-29	93.480	93.480	90.750	91.660	79.578	2,169,000
2018-05-25	95.160	95.330	94.270	94.810	82.312	1,487,600
2018-05-24	95.120	95.700	93.820	95.330	82.764	2,797,300
2018-05-23	96.170	96.470	94.840	95.670	83.059	2,381,400
2018-05-22	96.570	97.260	96.520	96.740	83.988	2,812,500
2018-05-21	97.330	97.870	96.430	96.540	83.814	2,874,200
2018-05-18	96.570	96.980	96.200	96.430	83.719	2,169,700
2018-05-17	95.940	97.200	95.160	96.740	83.988	2,221,000
2018-05-16	94.680	96.740	94.500	95.750	83.129	4,249,400
2018-05-15	93.000	95.730	93.000	94.650	82.174	3,078,400
2018-05-14	93.040	93.520	92.750	93.190	80.906	2,108,500
2018-05-11	92.310	93.550	92.080	92.630	80.420	2,217,300
2018-05-10	92.110	93.230	91.520	92.670	80.107	3,154,900
2018-05-09	90.920	92.280	90.540	92.110	79.623	2,495,600
2018-05-08	89.720	95.880	89.720	90.180	77.955	6,228,900
2018-05-07	89.250	89.550	88.530	88.920	76.866	2,371,600
2018-05-04	87.340	89.820	86.970	89.060	76.987	2,138,200
2018-05-03	88.830	88.830	86.950	87.920	76.001	4,507,600
2018-05-02	89.830	90.330	88.970	89.180	77.090	3,184,200
2018-05-01	90.350	90.540	88.800	89.670	77.514	3,944,200
2018-04-30	92.140	92.650	90.590	90.620	78.335	2,627,300
2018-04-27	91.690	92.540	91.200	91.720	79.286	2,252,600
2018-04-26	92.900	93.280	91.470	91.660	79.234	4,205,100
2018-04-25	94.050	95.080	91.670	92.760	80.185	6,256,700
2018-04-24	98.180	99.150	96.460	97.420	84.213	2,660,500
2018-04-23	98.170	98.390	96.830	97.500	84.282	2,390,300
2018-04-20	98.580	99.080	97.390	97.980	84.697	2,121,500
2018-04-19	97.260	98.720	97.260	98.350	85.017	2,431,400
2018-04-18	97.860	98.690	97.050	97.140	83.971	1,873,400
2018-04-17	97.700	98.220	97.180	97.480	84.265	2,569,500
2018-04-16	97.460	97.680	96.510	96.900	83.764	2,300,000
2018-04-13	97.910	98.360	95.930	96.390	83.323	1,999,700
2018-04-12	96.320	97.600	96.290	96.880	83.747	2,345,600
2018-04-11	95.880	96.790	95.190	95.350	82.424	1,668,500
2018-04-10	96.630	97.340	95.900	96.820	83.695	2,031,000
2018-04-09	95.480	97.600	95.170	95.500	82.554	1,689,800
2018-04-06	96.730	97.180	93.800	94.720	81.879	3,041,900
2018-04-05	97.310	98.070	96.790	97.520	84.300	1,996,300
2018-04-04	93.630	96.580	93.580	96.350	83.288	2,038,700
2018-04-03	94.260	95.840	93.750	95.440	82.502	2,715,300
2018-04-02	95.530	95.730	92.120	93.750	81.041	2,824,200
2018-03-29	94.700	96.450	94.360	95.820	82.830	2,922,300
2018-03-28	93.850	95.250	93.210	94.270	81.490	2,026,300
2018-03-27	95.600	96.350	92.790	93.620	80.928	2,037,400
2018-03-26	94.110	95.240	92.660	95.070	82.182	2,854,200
2018-03-23	94.960	95.600	92.390	92.390	79.865	3,220,800
2018-03-22	97.000	97.400	94.350	94.650	81.819	2,300,400
2018-03-21	98.780	99.840	98.030	98.180	84.870	1,437,000
2018-03-20	98.940	99.520	98.360	98.670	85.294	1,270,900

← NewerPage 36 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.