Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COF stock page

Capital One Financial Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03219.99222.50218.03221.70218.312,584,100
2025-10-31218.00221.11217.19219.99216.622,550,300
2025-10-30218.23222.98217.98218.38215.042,808,400
2025-10-29218.50222.45217.09218.59215.243,482,500
2025-10-28223.19223.77219.81220.99217.612,953,300
2025-10-27227.42227.59222.36223.49220.073,402,600
2025-10-24224.03227.62222.85225.01221.573,263,600
2025-10-23222.00222.67218.60220.04216.674,353,200
2025-10-22227.01228.42220.08220.38217.017,675,600
2025-10-21214.50218.59214.11217.05213.735,354,100
2025-10-20212.53215.72212.03214.87211.583,780,000
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
1999-06-023:1

Dividends

Ex-dateAmount
2026-08-170.8000 USD
2026-05-190.8000 USD
2026-02-190.8000 USD
2025-11-170.8000 USD
2025-08-150.6000 USD
2025-05-230.6000 USD
2025-02-180.6000 USD
2024-11-140.6000 USD
2024-08-120.6000 USD
2024-05-100.6000 USD
2024-02-090.6000 USD
2023-11-100.6000 USD
2023-08-040.6000 USD
2023-05-120.6000 USD
2023-02-030.6000 USD
2022-11-100.6000 USD
2022-08-050.6000 USD
2022-05-130.6000 USD
2022-02-110.6000 USD
2021-11-120.6000 USD
2021-08-061.2000 USD
2021-05-140.4000 USD
2021-02-160.4000 USD
2020-11-060.1000 USD
2020-08-070.1000 USD
2020-05-080.4000 USD
2020-02-070.4000 USD
2019-11-080.4000 USD
2019-08-020.4000 USD
2019-05-100.4000 USD
2019-02-080.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.