Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	217.95	221.14	216.88	218.93	216.40	4,483,000
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

← NewerPage 4 of 79 · 4,729 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.