Capital One Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	198.23	203.00	197.40	199.95	195.73	6,840,700
2025-05-09	189.84	189.84	186.48	187.76	183.80	3,178,400
2025-05-08	188.93	192.66	188.48	189.50	185.50	5,081,500
2025-05-07	186.93	189.11	185.52	186.55	182.61	4,733,900
2025-05-06	185.00	187.22	184.00	185.71	181.79	3,461,900
2025-05-05	185.47	189.47	185.14	187.90	183.93	3,105,000
2025-05-02	184.05	189.34	182.89	187.83	183.87	4,696,700
2025-05-01	179.74	181.97	178.33	180.22	176.42	3,232,000
2025-04-30	180.20	180.81	174.72	180.26	176.46	4,171,100
2025-04-29	183.10	183.91	180.05	183.08	179.22	2,602,900
2025-04-28	183.25	185.66	181.64	183.13	179.27	3,185,900
2025-04-25	184.69	186.64	182.53	182.73	178.87	3,464,000
2025-04-24	177.00	186.05	176.01	185.05	181.15	6,516,700
2025-04-23	177.00	184.49	175.60	176.46	172.74	7,665,100
2025-04-22	167.93	171.40	167.00	170.20	166.61	6,890,700
2025-04-21	169.08	171.37	161.51	165.16	161.67	12,120,200
2025-04-17	161.32	164.78	158.42	162.77	159.34	2,340,500
2025-04-16	161.50	164.01	157.89	160.06	156.68	4,003,400
2025-04-15	163.67	166.93	163.23	163.54	160.09	2,734,400
2025-04-14	166.16	166.16	159.76	162.52	159.09	3,174,500
2025-04-11	161.42	161.71	155.83	160.97	157.57	5,339,500
2025-04-10	169.50	169.51	156.75	162.16	158.74	6,294,400
2025-04-09	149.37	177.66	147.30	174.91	171.22	10,828,400
2025-04-08	162.94	164.31	149.69	152.35	149.14	5,796,500
2025-04-07	144.94	159.70	143.22	154.67	151.41	8,586,300
2025-04-04	156.90	158.50	146.19	150.57	147.39	11,073,800
2025-04-03	166.00	176.45	158.52	164.04	160.58	13,576,300
2025-04-02	175.00	184.31	173.31	182.18	178.34	3,579,000
2025-04-01	177.18	179.46	175.56	178.22	174.46	3,248,200
2025-03-31	171.51	180.23	171.25	179.30	175.52	6,130,700
2025-03-28	177.26	179.34	171.53	173.53	169.87	2,617,300
2025-03-27	178.04	179.94	175.66	178.15	174.39	2,463,200
2025-03-26	183.40	184.84	178.92	179.83	176.04	3,255,400
2025-03-25	183.94	184.00	180.35	182.44	178.59	3,463,600
2025-03-24	178.33	181.75	176.50	180.86	177.04	3,801,300
2025-03-21	172.67	175.31	171.48	174.82	171.13	5,074,900
2025-03-20	170.44	175.95	170.31	174.47	170.79	2,845,300
2025-03-19	168.00	174.55	166.05	172.60	168.96	4,132,000
2025-03-18	165.61	169.47	164.58	168.78	165.22	4,972,200
2025-03-17	170.00	172.50	159.91	165.26	161.77	13,698,500
2025-03-14	168.61	172.24	167.50	171.87	168.24	3,898,600
2025-03-13	171.69	171.70	164.27	166.12	162.61	3,388,000
2025-03-12	169.50	172.27	167.38	170.45	166.85	4,947,900
2025-03-11	165.13	167.68	163.03	165.40	161.91	5,541,300
2025-03-10	167.99	168.04	160.71	163.87	160.41	6,937,800
2025-03-07	175.00	175.52	168.22	173.17	169.52	10,064,400
2025-03-06	179.79	182.12	175.56	176.13	172.41	5,779,900
2025-03-05	184.98	186.50	181.61	185.95	182.03	3,509,500
2025-03-04	192.06	192.66	180.93	184.90	181.00	6,272,100
2025-03-03	200.30	202.25	193.20	196.18	192.04	3,679,900
2025-02-28	198.60	200.72	196.70	200.55	196.32	3,699,600
2025-02-27	198.57	201.48	196.26	196.98	192.82	2,866,800
2025-02-26	196.17	199.58	195.38	196.77	192.62	3,543,500
2025-02-25	199.96	200.65	190.90	193.91	189.82	4,520,300
2025-02-24	201.31	202.68	195.80	199.92	195.70	3,057,100
2025-02-21	205.57	206.36	199.11	200.20	195.98	3,960,700
2025-02-20	210.00	210.67	200.88	205.37	201.04	3,975,500
2025-02-19	204.00	210.10	203.00	209.82	205.39	4,670,400
2025-02-18	203.40	203.88	201.01	202.80	198.52	4,548,400
2025-02-14	197.80	203.23	197.57	202.16	197.31	2,506,300

← NewerPage 7 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.