Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	82.020	83.180	81.590	82.620	70.455	2,969,600
2017-06-29	81.750	83.000	80.470	81.470	69.475	6,081,700
2017-06-28	82.120	83.520	82.050	82.980	70.762	3,789,300
2017-06-27	80.850	82.240	80.760	81.380	69.398	2,045,500
2017-06-26	79.890	80.840	79.620	80.590	68.724	2,149,000
2017-06-23	80.750	80.780	79.370	79.520	67.812	3,163,900
2017-06-22	80.730	80.830	80.070	80.390	68.554	2,241,000
2017-06-21	81.300	81.300	80.690	80.880	68.972	2,602,300
2017-06-20	81.630	81.750	81.090	81.220	69.261	2,695,800
2017-06-19	81.730	81.950	81.290	81.730	69.696	3,232,200
2017-06-16	81.460	81.650	80.930	81.310	69.338	3,266,400
2017-06-15	79.610	81.550	79.490	81.350	69.372	3,871,300
2017-06-14	79.460	80.200	78.460	80.090	68.298	2,858,400
2017-06-13	80.500	80.920	79.850	80.570	68.707	2,690,700
2017-06-12	80.150	80.960	79.610	80.170	68.366	2,638,200
2017-06-09	80.070	80.420	79.310	80.070	68.281	3,484,200
2017-06-08	78.900	80.160	78.790	79.420	67.726	2,328,600
2017-06-07	78.520	79.520	78.210	78.900	67.283	2,442,400
2017-06-06	77.770	78.430	77.100	78.270	66.746	2,507,300
2017-06-05	78.050	78.830	77.780	78.330	66.797	2,017,300
2017-06-02	77.420	78.340	76.910	78.040	66.550	2,529,400
2017-06-01	77.460	77.970	76.810	77.920	66.447	3,298,700
2017-05-31	78.390	78.390	76.050	76.920	65.595	4,272,400
2017-05-30	79.400	79.590	78.230	78.280	66.754	2,361,700
2017-05-26	79.500	80.110	79.080	79.790	68.042	2,365,600
2017-05-25	79.900	80.510	79.180	79.510	67.803	2,122,400
2017-05-24	80.350	80.350	79.750	79.920	68.153	1,582,300
2017-05-23	79.690	80.680	79.110	80.340	68.511	1,995,100
2017-05-22	80.730	80.930	79.280	79.630	67.906	2,404,800
2017-05-19	79.570	81.100	79.250	80.270	68.451	2,796,300
2017-05-18	78.460	80.140	78.340	79.270	67.599	5,927,100
2017-05-17	80.690	80.690	78.170	78.470	66.916	3,149,600
2017-05-16	81.310	81.420	80.560	80.690	68.809	1,985,200
2017-05-15	80.010	81.550	80.010	81.150	69.202	2,563,500
2017-05-12	79.830	80.360	78.690	79.400	67.709	3,953,300
2017-05-11	80.990	81.280	79.660	80.160	68.358	3,771,600
2017-05-10	82.020	82.440	81.530	81.670	69.304	2,831,700
2017-05-09	82.200	82.810	81.820	82.320	69.856	2,786,100
2017-05-08	82.340	82.410	81.840	82.120	69.686	1,760,800
2017-05-05	82.880	82.990	82.000	82.270	69.813	2,326,600
2017-05-04	83.020	83.210	82.170	82.490	70.000	3,176,200
2017-05-03	82.080	82.820	81.780	82.490	70.000	2,456,600
2017-05-02	81.580	82.470	80.970	82.460	69.974	3,046,100
2017-05-01	81.170	81.990	80.760	81.570	69.219	3,555,300
2017-04-28	81.430	82.170	79.910	80.380	68.209	6,153,800
2017-04-27	83.190	83.620	82.260	82.310	69.847	3,611,600
2017-04-26	82.000	84.260	81.990	83.060	70.484	7,440,300
2017-04-25	85.370	86.030	85.220	85.580	72.622	3,480,200
2017-04-24	84.630	85.050	84.140	84.680	71.858	2,897,700
2017-04-21	83.640	83.960	82.650	82.670	70.153	2,524,900
2017-04-20	82.330	84.050	82.330	83.720	71.044	2,945,300
2017-04-19	82.430	82.920	81.580	81.910	69.508	2,157,800
2017-04-18	82.550	83.220	81.160	81.900	69.499	3,119,400
2017-04-17	80.580	83.030	80.050	83.000	70.433	3,759,400
2017-04-13	82.050	82.960	80.900	81.020	68.753	3,400,100
2017-04-12	82.640	83.170	82.030	82.420	69.941	2,317,100
2017-04-11	82.400	83.110	81.620	83.090	70.509	2,351,200
2017-04-10	83.550	83.820	82.530	82.770	70.238	2,463,300
2017-04-07	83.250	84.330	82.790	83.540	70.891	2,767,300
2017-04-06	83.930	84.750	82.550	84.230	71.476	4,378,900

← NewerPage 40 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.