Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	99.430	99.430	98.310	98.590	84.853	2,031,200
2017-12-19	99.800	99.890	98.660	98.740	84.982	2,461,400
2017-12-18	98.000	99.950	97.600	99.310	85.473	3,005,500
2017-12-15	95.100	97.310	94.850	96.310	82.891	4,266,600
2017-12-14	95.000	95.460	93.850	94.060	80.955	2,001,500
2017-12-13	96.250	96.400	94.700	94.720	81.523	1,907,000
2017-12-12	96.140	96.670	95.890	96.210	82.805	1,828,100
2017-12-11	96.000	96.090	95.230	95.970	82.598	1,404,300
2017-12-08	95.500	95.790	94.180	95.790	82.443	1,701,800
2017-12-07	93.520	95.250	93.320	95.070	81.824	1,745,700
2017-12-06	93.620	94.190	93.110	93.870	80.791	1,465,600
2017-12-05	93.760	95.620	93.720	93.910	80.825	2,262,400
2017-12-04	94.440	96.240	94.160	94.890	81.669	3,425,700
2017-12-01	92.180	92.770	89.680	92.720	79.801	2,647,700
2017-11-30	91.670	93.420	91.410	92.000	79.182	3,712,000
2017-11-29	90.580	92.310	89.730	90.970	78.295	3,229,400
2017-11-28	87.220	89.850	86.700	89.750	77.245	2,161,700
2017-11-27	87.330	87.380	86.570	86.870	74.766	1,629,500
2017-11-24	87.800	87.800	87.240	87.380	75.205	506,400
2017-11-22	87.980	88.140	87.100	87.260	75.102	1,265,200
2017-11-21	88.840	89.040	87.580	87.950	75.696	1,298,800
2017-11-20	87.990	88.460	87.680	88.270	75.971	1,602,200
2017-11-17	86.930	88.230	86.890	87.830	75.593	1,687,300
2017-11-16	87.920	88.560	86.940	87.150	75.007	2,017,600
2017-11-15	85.180	87.960	85.170	87.630	75.420	2,842,800
2017-11-14	86.430	86.600	85.410	86.000	74.018	3,369,500
2017-11-13	86.620	87.180	86.010	86.950	74.835	2,370,400
2017-11-10	87.190	87.530	86.780	87.150	75.007	1,591,700
2017-11-09	88.380	88.620	86.810	88.110	75.489	2,148,000
2017-11-08	89.800	89.990	88.580	88.970	76.226	2,240,900
2017-11-07	92.290	92.560	89.960	90.120	77.211	1,846,600
2017-11-06	91.850	92.370	91.330	92.300	79.079	1,369,900
2017-11-03	92.090	92.400	91.420	91.600	78.479	2,052,000
2017-11-02	91.490	92.690	91.000	92.450	79.208	1,337,100
2017-11-01	92.660	92.990	91.410	91.900	78.736	1,701,800
2017-10-31	92.630	93.000	92.010	92.180	78.976	2,184,700
2017-10-30	92.100	93.400	92.100	92.430	79.190	1,847,600
2017-10-27	92.670	92.980	92.000	92.780	79.490	2,235,500
2017-10-26	91.000	92.720	90.980	92.520	79.268	3,210,100
2017-10-25	91.100	92.000	89.970	90.820	77.811	5,992,500
2017-10-24	89.940	90.000	88.790	89.520	76.697	2,685,200
2017-10-23	89.610	90.000	89.010	89.720	76.869	2,221,200
2017-10-20	88.560	89.680	88.400	89.670	76.826	3,763,100
2017-10-19	85.810	87.500	85.600	87.480	74.950	2,045,100
2017-10-18	86.330	86.770	85.950	86.660	74.247	1,167,600
2017-10-17	86.980	86.980	85.910	86.070	73.741	1,450,500
2017-10-16	85.790	86.870	85.520	86.850	74.410	2,217,300
2017-10-13	84.300	85.830	83.880	85.360	73.133	1,931,700
2017-10-12	86.400	86.600	84.500	84.590	72.473	2,795,700
2017-10-11	87.500	87.500	86.710	86.750	74.324	1,570,400
2017-10-10	87.350	87.990	87.210	87.300	74.795	1,299,200
2017-10-09	87.490	87.720	87.060	87.300	74.795	1,436,100
2017-10-06	87.050	87.220	86.430	87.040	74.573	1,914,800
2017-10-05	86.460	87.430	86.040	87.090	74.615	1,681,700
2017-10-04	86.400	86.610	85.970	86.340	73.973	2,034,200
2017-10-03	85.930	86.390	85.530	86.370	73.999	2,660,000
2017-10-02	84.980	86.030	84.690	85.920	73.613	3,815,400
2017-09-29	84.360	84.880	83.800	84.660	72.533	1,978,100
2017-09-28	83.950	84.450	83.340	84.120	72.071	1,997,800
2017-09-27	83.800	84.440	83.180	83.930	71.908	2,402,300

← NewerPage 38 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.