Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	98.940	99.520	98.360	98.670	85.294	1,270,900
2018-03-19	99.040	99.360	97.130	98.650	85.277	1,654,600
2018-03-16	98.320	100.34	98.090	99.360	85.890	2,735,700
2018-03-15	97.840	99.250	97.610	98.050	84.758	1,971,900
2018-03-14	99.460	99.600	96.690	97.200	84.023	1,992,800
2018-03-13	101.03	101.44	98.430	98.820	85.424	2,115,600
2018-03-12	100.76	101.19	100.15	100.46	86.841	1,745,300
2018-03-09	99.010	100.90	98.910	100.79	87.126	1,880,200
2018-03-08	98.220	98.390	96.630	98.150	84.844	2,161,800
2018-03-07	96.710	97.810	96.240	97.630	84.395	2,099,600
2018-03-06	98.470	98.470	96.580	98.040	84.749	1,768,300
2018-03-05	96.060	98.180	95.600	97.900	84.628	2,321,700
2018-03-02	95.860	96.910	94.270	96.720	83.608	1,878,600
2018-03-01	98.010	99.100	95.870	96.510	83.427	2,135,900
2018-02-28	99.980	100.48	97.900	97.930	84.654	1,511,300
2018-02-27	100.51	101.67	99.220	99.250	85.795	1,797,100
2018-02-26	99.190	100.78	98.800	100.75	87.092	2,104,700
2018-02-23	97.360	99.060	97.080	99.040	85.614	1,351,900
2018-02-22	97.970	98.550	96.430	96.670	83.565	1,731,200
2018-02-21	97.980	99.070	97.360	97.390	84.187	2,833,800
2018-02-20	98.770	99.760	98.080	98.460	85.112	2,388,500
2018-02-16	98.270	100.27	98.180	99.530	86.037	2,136,000
2018-02-15	98.290	99.320	97.280	98.670	85.294	2,089,200
2018-02-14	94.600	97.470	94.600	97.380	84.179	2,506,000
2018-02-13	94.600	95.510	93.660	95.310	82.389	2,109,200
2018-02-12	93.160	96.550	92.920	95.190	82.286	2,766,500
2018-02-09	92.320	93.500	88.750	92.020	79.545	5,557,800
2018-02-08	98.270	98.330	91.600	91.800	79.009	3,962,500
2018-02-07	97.910	99.630	97.890	98.120	84.449	2,481,300
2018-02-06	94.830	98.800	93.140	98.440	84.724	3,956,900
2018-02-05	100.54	102.07	95.580	97.000	83.485	3,056,400
2018-02-02	104.32	104.88	101.51	101.57	87.418	1,826,600
2018-02-01	103.77	104.75	103.02	104.72	90.129	1,754,600
2018-01-31	103.53	104.46	103.38	103.96	89.475	2,231,100
2018-01-30	104.10	104.91	103.46	103.47	89.053	1,821,800
2018-01-29	104.54	105.77	104.34	104.60	90.026	2,258,000
2018-01-26	104.68	104.98	103.65	104.90	90.284	3,036,500
2018-01-25	105.56	105.90	103.69	104.26	89.733	2,615,700
2018-01-24	104.25	106.50	104.03	105.26	90.594	4,170,600
2018-01-23	105.20	105.92	103.87	105.71	90.981	2,904,100
2018-01-22	104.33	105.54	103.75	105.49	90.792	2,407,000
2018-01-19	102.70	104.41	102.11	104.38	89.837	2,928,900
2018-01-18	104.43	104.64	103.13	103.41	89.002	2,637,800
2018-01-17	105.01	105.54	103.25	104.39	89.845	2,287,300
2018-01-16	106.00	106.47	103.74	104.42	89.871	2,675,500
2018-01-12	104.92	106.40	104.56	105.43	90.740	2,298,000
2018-01-11	103.49	104.46	102.90	104.42	89.871	2,177,700
2018-01-10	101.69	103.70	101.30	103.14	88.769	2,620,600
2018-01-09	101.05	101.97	100.64	101.69	87.521	2,164,200
2018-01-08	101.42	101.45	100.51	100.80	86.755	1,763,400
2018-01-05	101.58	101.70	100.74	101.43	87.298	2,058,500
2018-01-04	100.36	102.16	99.690	101.42	87.289	2,149,100
2018-01-03	99.500	99.780	98.750	99.440	85.585	2,323,700
2018-01-02	100.08	100.20	98.760	99.610	85.731	1,663,700
2017-12-29	100.63	100.63	99.560	99.580	85.705	1,119,400
2017-12-28	100.09	100.58	99.640	100.30	86.325	1,040,900
2017-12-27	99.630	99.910	99.220	99.750	85.852	1,183,700
2017-12-26	100.30	100.60	99.270	99.920	85.998	1,170,700
2017-12-22	100.00	101.43	99.620	100.50	86.497	2,065,500
2017-12-21	98.800	99.730	98.710	99.520	85.654	1,581,800

← NewerPage 37 of 79 · 4,732 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.