Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	218.00	221.11	217.19	219.99	216.62	2,550,300
2025-10-30	218.23	222.98	217.98	218.38	215.04	2,808,400
2025-10-29	218.50	222.45	217.09	218.59	215.24	3,482,500
2025-10-28	223.19	223.77	219.81	220.99	217.61	2,953,300
2025-10-27	227.42	227.59	222.36	223.49	220.07	3,402,600
2025-10-24	224.03	227.62	222.85	225.01	221.57	3,263,600
2025-10-23	222.00	222.67	218.60	220.04	216.67	4,353,200
2025-10-22	227.01	228.42	220.08	220.38	217.01	7,675,600
2025-10-21	214.50	218.59	214.11	217.05	213.73	5,354,100
2025-10-20	212.53	215.72	212.03	214.87	211.58	3,780,000
2025-10-17	204.38	212.20	204.38	211.34	208.11	4,621,800
2025-10-16	214.48	216.25	200.60	203.15	200.04	7,841,900
2025-10-15	216.55	218.00	213.26	215.10	211.81	2,774,600
2025-10-14	206.12	216.73	206.12	214.20	210.92	3,997,800
2025-10-13	205.25	207.80	204.30	207.61	204.43	3,036,500
2025-10-10	211.48	212.44	202.02	202.49	199.39	4,641,200
2025-10-09	212.43	213.72	210.24	210.74	207.51	2,756,500
2025-10-08	214.10	215.76	211.53	211.92	208.68	2,409,800
2025-10-07	214.05	214.95	211.13	213.69	210.42	2,227,200
2025-10-06	215.49	217.21	211.49	213.85	210.58	2,903,900
2025-10-03	212.90	216.50	212.81	214.40	211.12	2,499,500
2025-10-02	211.99	214.76	210.30	213.78	210.51	3,155,200
2025-10-01	213.31	216.87	211.70	213.48	210.21	5,092,600
2025-09-30	223.31	224.11	208.72	212.58	209.33	9,877,100
2025-09-29	226.23	226.23	221.18	223.60	220.18	3,195,700
2025-09-26	223.53	225.43	222.09	224.05	220.62	2,402,500
2025-09-25	223.05	223.69	219.66	222.46	219.06	3,083,600
2025-09-24	224.01	225.64	223.08	224.34	220.91	2,432,000
2025-09-23	225.51	228.72	222.66	223.02	219.61	3,131,500
2025-09-22	226.00	227.37	224.48	225.41	221.96	2,567,100
2025-09-19	229.97	229.97	226.48	228.32	224.83	4,825,300
2025-09-18	227.37	230.13	225.34	229.74	226.22	2,295,600
2025-09-17	224.86	229.21	223.50	225.61	222.16	2,850,600
2025-09-16	227.79	227.79	222.32	224.41	220.98	3,254,900
2025-09-15	225.07	230.50	224.82	226.53	223.06	2,744,800
2025-09-12	225.24	225.33	221.86	223.76	220.34	2,153,800
2025-09-11	221.63	226.28	220.64	224.35	220.92	2,107,300
2025-09-10	221.98	224.12	220.78	223.43	220.01	2,667,800
2025-09-09	219.76	222.76	218.16	222.48	219.07	3,346,700
2025-09-08	222.06	222.50	218.59	220.10	216.73	3,820,000
2025-09-05	226.25	227.48	220.13	221.53	218.14	3,841,400
2025-09-04	222.28	226.75	221.46	226.32	222.86	2,626,400
2025-09-03	223.25	223.97	218.59	221.33	217.94	3,019,000
2025-09-02	223.40	223.85	219.24	223.27	219.85	3,470,900
2025-08-29	227.22	228.16	225.16	227.22	223.74	2,551,600
2025-08-28	225.46	227.69	225.05	227.14	223.66	2,822,300
2025-08-27	224.83	226.72	224.45	224.55	221.11	2,829,100
2025-08-26	220.50	225.23	220.22	224.92	221.48	3,672,300
2025-08-25	221.00	221.95	220.43	221.10	217.72	1,959,200
2025-08-22	213.34	222.60	212.04	221.22	217.83	4,137,900
2025-08-21	213.23	213.26	210.62	212.01	208.77	3,284,800
2025-08-20	213.11	214.90	209.40	214.71	211.42	2,967,000
2025-08-19	215.41	217.20	213.60	214.62	211.34	2,432,500
2025-08-18	214.57	216.25	213.57	216.20	212.89	2,744,400
2025-08-15	221.09	221.09	214.47	215.43	212.13	4,464,100
2025-08-14	216.02	221.27	215.03	221.08	217.11	3,032,900
2025-08-13	217.88	218.74	215.13	216.97	213.07	2,951,900
2025-08-12	210.28	217.14	209.54	216.73	212.83	3,250,600
2025-08-11	208.96	210.45	206.84	208.25	204.51	4,378,400
2025-08-08	209.16	210.40	206.27	208.23	204.49	3,109,200

← NewerPage 5 of 21 · 1,255 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.