Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 220.20 | 223.12 | 217.26 | 219.31 | 216.77 | 4,856,800 |
| 2026-01-28 | 217.03 | 223.48 | 217.03 | 218.41 | 215.89 | 5,925,700 |
| 2026-01-27 | 220.01 | 220.25 | 214.57 | 217.11 | 214.60 | 6,186,200 |
| 2026-01-26 | 217.87 | 222.11 | 216.53 | 220.18 | 217.63 | 7,280,100 |
| 2026-01-23 | 223.79 | 227.06 | 216.82 | 217.30 | 214.79 | 14,209,800 |
| 2026-01-22 | 233.05 | 237.98 | 232.31 | 235.07 | 232.35 | 5,522,100 |
| 2026-01-21 | 229.68 | 233.63 | 229.01 | 231.01 | 228.34 | 6,394,300 |
| 2026-01-20 | 233.05 | 237.00 | 227.66 | 228.72 | 226.08 | 6,987,300 |
| 2026-01-16 | 240.73 | 243.36 | 237.59 | 239.14 | 236.38 | 6,692,700 |
| 2026-01-15 | 235.20 | 239.82 | 235.20 | 236.97 | 234.23 | 5,328,700 |
| 2026-01-14 | 230.31 | 234.53 | 224.26 | 234.42 | 231.71 | 7,754,500 |
| 2026-01-13 | 234.60 | 235.40 | 230.02 | 231.41 | 228.73 | 8,818,500 |
| 2026-01-12 | 229.95 | 236.18 | 228.70 | 233.20 | 230.50 | 15,082,600 |
| 2026-01-09 | 256.00 | 256.51 | 249.09 | 249.20 | 246.32 | 3,834,300 |
| 2026-01-08 | 253.00 | 257.46 | 252.00 | 255.68 | 252.72 | 3,840,400 |
| 2026-01-07 | 257.24 | 258.71 | 252.37 | 253.25 | 250.32 | 3,877,600 |
| 2026-01-06 | 250.97 | 259.64 | 250.00 | 257.94 | 254.96 | 5,248,500 |
| 2026-01-05 | 247.55 | 253.35 | 247.45 | 250.51 | 247.61 | 3,348,400 |
| 2026-01-02 | 244.35 | 247.99 | 242.50 | 247.93 | 245.06 | 3,003,500 |
| 2025-12-31 | 245.00 | 245.00 | 242.34 | 242.36 | 239.56 | 2,090,900 |
| 2025-12-30 | 246.04 | 246.09 | 243.76 | 243.97 | 241.15 | 1,399,200 |
| 2025-12-29 | 249.46 | 249.74 | 245.40 | 245.75 | 242.91 | 2,274,800 |
| 2025-12-26 | 247.67 | 249.73 | 247.67 | 249.32 | 246.44 | 1,508,600 |
| 2025-12-24 | 248.00 | 249.65 | 247.47 | 248.27 | 245.40 | 901,900 |
| 2025-12-23 | 246.34 | 247.91 | 246.22 | 247.60 | 244.74 | 1,848,700 |
| 2025-12-22 | 245.00 | 247.25 | 243.02 | 246.77 | 243.92 | 1,887,500 |
| 2025-12-19 | 241.92 | 244.77 | 240.74 | 243.73 | 240.91 | 5,908,500 |
| 2025-12-18 | 241.08 | 244.79 | 241.08 | 242.80 | 239.99 | 3,794,400 |
| 2025-12-17 | 242.63 | 244.82 | 238.87 | 239.50 | 236.73 | 3,440,500 |
| 2025-12-16 | 240.37 | 242.50 | 239.09 | 241.61 | 238.82 | 3,941,700 |
| 2025-12-15 | 239.38 | 241.00 | 238.05 | 239.81 | 237.04 | 4,046,000 |
| 2025-12-12 | 240.56 | 241.24 | 236.01 | 237.87 | 235.12 | 2,964,100 |
| 2025-12-11 | 237.48 | 243.31 | 237.00 | 239.29 | 236.52 | 4,067,300 |
| 2025-12-10 | 229.95 | 238.47 | 229.14 | 237.76 | 235.01 | 4,146,200 |
| 2025-12-09 | 230.59 | 234.97 | 228.63 | 230.81 | 228.14 | 4,141,500 |
| 2025-12-08 | 231.10 | 233.04 | 229.44 | 230.59 | 227.92 | 3,723,000 |
| 2025-12-05 | 228.56 | 233.01 | 228.56 | 230.68 | 228.01 | 3,919,700 |
| 2025-12-04 | 226.80 | 230.96 | 226.48 | 229.71 | 227.05 | 4,294,200 |
| 2025-12-03 | 223.93 | 228.41 | 222.98 | 227.24 | 224.61 | 4,089,700 |
| 2025-12-02 | 221.54 | 224.89 | 219.87 | 224.00 | 221.41 | 3,967,800 |
| 2025-12-01 | 218.15 | 223.03 | 217.56 | 220.37 | 217.82 | 3,424,200 |
| 2025-11-28 | 218.73 | 220.80 | 217.55 | 219.07 | 216.54 | 1,639,800 |
| 2025-11-26 | 214.60 | 219.15 | 214.50 | 217.47 | 214.96 | 2,431,500 |
| 2025-11-25 | 208.98 | 215.68 | 208.13 | 214.45 | 211.97 | 2,885,200 |
| 2025-11-24 | 209.03 | 210.53 | 206.41 | 208.84 | 206.43 | 4,195,400 |
| 2025-11-21 | 203.46 | 209.43 | 201.90 | 207.87 | 205.47 | 4,623,900 |
| 2025-11-20 | 206.38 | 209.95 | 201.16 | 202.22 | 199.88 | 5,580,000 |
| 2025-11-19 | 200.97 | 203.04 | 200.00 | 202.40 | 200.06 | 4,297,200 |
| 2025-11-18 | 199.79 | 204.50 | 199.44 | 200.04 | 197.73 | 6,180,400 |
| 2025-11-17 | 209.81 | 210.58 | 199.09 | 201.01 | 198.69 | 7,102,700 |
| 2025-11-14 | 213.96 | 214.84 | 209.63 | 211.15 | 207.92 | 5,022,000 |
| 2025-11-13 | 220.61 | 223.32 | 215.52 | 216.80 | 213.48 | 4,608,700 |
| 2025-11-12 | 220.20 | 223.57 | 219.69 | 222.13 | 218.73 | 4,014,600 |
| 2025-11-11 | 220.13 | 222.19 | 218.25 | 220.75 | 217.37 | 1,778,900 |
| 2025-11-10 | 219.11 | 222.82 | 218.21 | 220.36 | 216.99 | 3,135,300 |
| 2025-11-07 | 216.12 | 219.06 | 213.30 | 217.82 | 214.49 | 3,945,800 |
| 2025-11-06 | 221.42 | 222.86 | 215.90 | 216.88 | 213.56 | 4,059,000 |
| 2025-11-05 | 220.28 | 223.43 | 217.56 | 221.40 | 218.01 | 2,539,300 |
| 2025-11-04 | 219.26 | 222.00 | 217.54 | 220.68 | 217.30 | 2,444,200 |
| 2025-11-03 | 219.99 | 222.50 | 218.03 | 221.70 | 218.31 | 2,584,100 |
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.