Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	82.680	83.150	82.250	82.800	70.940	1,735,000
2017-09-25	81.890	82.720	81.790	82.480	70.666	1,812,300
2017-09-22	81.310	82.080	81.150	81.940	70.203	1,716,700
2017-09-21	81.560	82.150	80.890	81.580	69.895	2,699,800
2017-09-20	81.210	82.070	80.650	81.800	70.083	3,187,500
2017-09-19	80.200	81.370	80.200	80.960	69.363	2,693,700
2017-09-18	80.190	80.540	79.690	80.250	68.755	3,766,200
2017-09-15	78.600	80.130	78.570	80.040	68.575	4,445,800
2017-09-14	80.170	80.580	78.460	78.700	67.427	4,228,500
2017-09-13	79.440	80.580	79.200	80.210	68.721	3,485,200
2017-09-12	79.390	80.000	79.190	79.570	68.173	2,270,300
2017-09-11	78.880	79.620	78.390	79.060	67.736	2,388,400
2017-09-08	77.450	78.560	76.980	78.210	67.007	2,945,500
2017-09-07	79.530	79.580	77.760	78.230	67.024	3,655,300
2017-09-06	78.990	80.000	78.800	79.470	68.087	3,434,300
2017-09-05	79.640	79.750	78.280	78.660	67.393	2,581,400
2017-09-01	79.860	80.760	79.610	80.310	68.807	2,438,600
2017-08-31	80.520	80.660	79.500	79.610	68.207	3,606,100
2017-08-30	79.740	80.750	79.530	80.090	68.618	2,096,300
2017-08-29	79.750	79.910	78.930	79.740	68.318	3,162,800
2017-08-28	81.690	81.760	80.350	80.550	69.012	1,356,100
2017-08-25	81.750	82.370	81.440	81.490	69.818	1,204,500
2017-08-24	81.500	81.840	81.160	81.430	69.766	908,800
2017-08-23	81.020	82.120	81.000	81.290	69.646	1,150,800
2017-08-22	81.710	82.070	80.790	81.440	69.775	1,878,500
2017-08-21	81.640	81.730	81.090	81.420	69.758	1,409,900
2017-08-18	81.680	82.490	81.320	81.530	69.852	2,415,300
2017-08-17	83.790	84.040	81.960	81.990	70.246	1,758,100
2017-08-16	84.730	85.000	83.600	83.820	71.814	1,192,600
2017-08-15	84.930	85.120	83.320	84.150	72.097	2,313,700
2017-08-14	83.810	84.710	83.530	84.260	72.191	1,782,700
2017-08-11	83.370	83.470	82.330	82.800	70.940	1,989,300
2017-08-10	84.500	84.640	82.990	83.060	71.163	2,037,000
2017-08-09	84.960	85.280	84.450	85.140	72.945	1,338,100
2017-08-08	85.030	87.370	85.030	85.510	73.262	1,993,600
2017-08-07	84.620	85.420	84.380	85.150	72.953	1,388,300
2017-08-04	85.330	85.420	84.260	84.410	72.319	2,624,000
2017-08-03	85.310	85.630	84.490	84.590	72.473	2,505,000
2017-08-02	85.850	86.020	85.380	85.710	73.090	2,696,300
2017-08-01	86.640	86.730	85.640	86.010	73.346	2,276,400
2017-07-31	85.420	86.650	85.160	86.180	73.491	2,927,400
2017-07-28	84.850	85.140	83.810	84.970	72.459	3,164,200
2017-07-27	85.920	85.950	84.400	84.800	72.314	2,884,200
2017-07-26	87.180	87.220	85.620	85.710	73.090	2,504,300
2017-07-25	88.000	88.200	86.660	87.090	74.267	3,267,400
2017-07-24	87.520	87.550	86.650	87.120	74.293	3,908,500
2017-07-21	85.370	88.240	84.550	87.940	74.992	9,687,000
2017-07-20	81.210	81.520	80.040	81.010	69.082	4,966,700
2017-07-19	81.950	81.990	80.770	81.380	69.398	3,167,500
2017-07-18	81.720	81.870	80.970	81.570	69.560	1,343,000
2017-07-17	82.410	82.590	81.890	82.170	70.072	1,922,600
2017-07-14	81.840	82.860	81.180	82.500	70.353	1,966,200
2017-07-13	82.250	82.780	82.020	82.590	70.430	1,641,400
2017-07-12	80.990	82.380	80.640	82.200	70.097	2,477,500
2017-07-11	82.080	82.160	80.800	81.040	69.108	2,743,500
2017-07-10	82.380	82.480	81.960	82.050	69.969	2,387,600
2017-07-07	82.660	82.680	81.920	82.500	70.353	1,635,300
2017-07-06	82.320	82.940	81.940	82.110	70.020	3,517,800
2017-07-05	83.390	83.810	82.050	82.700	70.524	2,883,500
2017-07-03	83.420	84.480	83.220	83.560	71.257	1,558,400

← NewerPage 39 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.