Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 214.43 | 214.66 | 206.87 | 207.29 | 203.56 | 3,456,600 |
| 2025-08-06 | 212.31 | 213.32 | 211.44 | 212.88 | 209.05 | 3,186,500 |
| 2025-08-05 | 211.99 | 212.99 | 208.58 | 212.00 | 208.19 | 3,683,600 |
| 2025-08-04 | 209.05 | 211.20 | 207.72 | 210.79 | 207.00 | 2,174,800 |
| 2025-08-01 | 211.57 | 211.71 | 203.63 | 207.47 | 203.74 | 4,794,900 |
| 2025-07-31 | 214.33 | 216.29 | 213.38 | 215.00 | 211.13 | 4,299,500 |
| 2025-07-30 | 213.91 | 216.88 | 213.32 | 215.23 | 211.36 | 3,471,400 |
| 2025-07-29 | 215.00 | 216.41 | 212.75 | 213.82 | 209.98 | 3,435,900 |
| 2025-07-28 | 213.05 | 216.09 | 212.25 | 214.18 | 210.33 | 6,192,000 |
| 2025-07-25 | 211.50 | 214.20 | 208.81 | 212.85 | 209.02 | 4,726,800 |
| 2025-07-24 | 220.64 | 221.15 | 211.33 | 211.33 | 207.53 | 7,498,600 |
| 2025-07-23 | 227.86 | 232.45 | 219.25 | 219.46 | 215.51 | 9,069,600 |
| 2025-07-22 | 215.49 | 218.38 | 214.01 | 217.42 | 213.51 | 4,398,100 |
| 2025-07-21 | 218.28 | 219.78 | 215.85 | 215.88 | 212.00 | 2,999,800 |
| 2025-07-18 | 218.60 | 218.81 | 215.27 | 218.28 | 214.36 | 3,107,000 |
| 2025-07-17 | 215.84 | 218.86 | 215.75 | 218.00 | 214.08 | 3,584,400 |
| 2025-07-16 | 216.31 | 217.50 | 213.13 | 216.62 | 212.73 | 3,272,800 |
| 2025-07-15 | 220.09 | 220.52 | 215.23 | 215.34 | 211.47 | 3,134,800 |
| 2025-07-14 | 220.30 | 221.31 | 218.86 | 220.84 | 216.87 | 2,145,700 |
| 2025-07-11 | 218.86 | 220.68 | 218.06 | 219.79 | 215.84 | 2,981,000 |
| 2025-07-10 | 219.12 | 221.92 | 218.32 | 220.74 | 216.77 | 2,874,900 |
| 2025-07-09 | 218.88 | 220.37 | 217.81 | 218.03 | 214.11 | 3,461,600 |
| 2025-07-08 | 220.90 | 220.92 | 216.67 | 217.50 | 213.59 | 2,989,300 |
| 2025-07-07 | 220.00 | 220.98 | 216.58 | 218.13 | 214.21 | 2,743,100 |
| 2025-07-03 | 219.40 | 221.95 | 218.90 | 220.91 | 216.94 | 1,856,000 |
| 2025-07-02 | 215.43 | 219.26 | 214.57 | 218.81 | 214.88 | 3,573,100 |
| 2025-07-01 | 212.14 | 216.81 | 211.44 | 215.18 | 211.31 | 4,923,800 |
| 2025-06-30 | 212.60 | 215.62 | 211.68 | 212.76 | 208.94 | 6,402,200 |
| 2025-06-27 | 210.27 | 212.82 | 208.75 | 211.01 | 207.22 | 4,410,800 |
| 2025-06-26 | 209.50 | 211.58 | 209.15 | 210.51 | 206.73 | 3,585,200 |
| 2025-06-25 | 206.92 | 208.35 | 205.65 | 208.03 | 204.29 | 3,039,800 |
| 2025-06-24 | 203.63 | 207.50 | 201.62 | 206.36 | 202.65 | 3,549,700 |
| 2025-06-23 | 198.14 | 201.98 | 196.22 | 201.64 | 198.02 | 3,541,800 |
| 2025-06-20 | 198.82 | 200.00 | 197.33 | 198.37 | 194.80 | 5,359,400 |
| 2025-06-18 | 193.33 | 198.41 | 193.33 | 197.17 | 193.63 | 3,403,800 |
| 2025-06-17 | 195.90 | 197.00 | 193.17 | 193.92 | 190.43 | 4,038,400 |
| 2025-06-16 | 195.01 | 199.22 | 193.89 | 197.62 | 194.07 | 3,080,700 |
| 2025-06-13 | 194.11 | 195.84 | 191.87 | 192.83 | 189.36 | 3,413,400 |
| 2025-06-12 | 198.50 | 199.69 | 196.61 | 197.68 | 194.13 | 2,541,800 |
| 2025-06-11 | 202.00 | 205.12 | 199.85 | 200.53 | 196.93 | 4,464,900 |
| 2025-06-10 | 199.28 | 201.37 | 197.66 | 201.00 | 197.39 | 4,808,000 |
| 2025-06-09 | 199.00 | 200.47 | 197.08 | 198.99 | 195.41 | 3,622,300 |
| 2025-06-06 | 194.94 | 198.77 | 194.49 | 198.14 | 194.58 | 3,452,300 |
| 2025-06-05 | 193.18 | 194.30 | 190.85 | 192.00 | 188.55 | 2,558,300 |
| 2025-06-04 | 196.14 | 197.10 | 192.60 | 192.86 | 189.39 | 3,022,800 |
| 2025-06-03 | 191.52 | 195.92 | 190.69 | 195.63 | 192.11 | 4,623,100 |
| 2025-06-02 | 188.60 | 191.76 | 186.51 | 191.46 | 188.02 | 3,858,300 |
| 2025-05-30 | 189.44 | 190.10 | 186.46 | 189.15 | 185.75 | 6,183,000 |
| 2025-05-29 | 193.28 | 193.54 | 189.53 | 190.76 | 187.33 | 4,204,000 |
| 2025-05-28 | 192.84 | 193.23 | 190.75 | 191.08 | 187.64 | 4,359,200 |
| 2025-05-27 | 186.68 | 192.44 | 186.55 | 192.05 | 188.60 | 7,053,500 |
| 2025-05-23 | 183.57 | 186.48 | 183.38 | 185.08 | 181.75 | 6,580,600 |
| 2025-05-22 | 186.88 | 189.49 | 186.03 | 188.56 | 184.58 | 4,771,200 |
| 2025-05-21 | 195.00 | 195.00 | 186.79 | 186.93 | 182.99 | 5,918,900 |
| 2025-05-20 | 196.36 | 197.79 | 194.75 | 195.95 | 191.82 | 5,240,400 |
| 2025-05-19 | 195.79 | 200.00 | 194.50 | 197.41 | 193.24 | 6,054,400 |
| 2025-05-16 | 197.39 | 199.47 | 195.33 | 197.22 | 193.06 | 18,227,300 |
| 2025-05-15 | 195.52 | 197.82 | 193.40 | 197.50 | 193.33 | 8,200,600 |
| 2025-05-14 | 201.65 | 202.00 | 196.39 | 197.24 | 193.08 | 7,114,300 |
| 2025-05-13 | 199.76 | 204.48 | 199.25 | 201.04 | 196.80 | 4,635,200 |
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.