Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 197.80 | 203.23 | 197.57 | 202.16 | 197.31 | 2,506,300 |
| 2025-02-13 | 197.21 | 198.77 | 192.96 | 197.31 | 192.57 | 3,213,600 |
| 2025-02-12 | 199.12 | 199.13 | 193.65 | 196.54 | 191.82 | 4,601,200 |
| 2025-02-11 | 197.37 | 200.52 | 197.35 | 199.28 | 194.50 | 2,048,900 |
| 2025-02-10 | 203.42 | 203.60 | 197.99 | 198.79 | 194.02 | 2,595,500 |
| 2025-02-07 | 206.94 | 207.42 | 202.81 | 203.21 | 198.33 | 1,772,300 |
| 2025-02-06 | 205.60 | 207.00 | 203.50 | 206.64 | 201.68 | 3,633,900 |
| 2025-02-05 | 201.82 | 204.00 | 198.90 | 203.78 | 198.89 | 2,371,900 |
| 2025-02-04 | 202.45 | 203.46 | 199.49 | 200.12 | 195.32 | 3,090,100 |
| 2025-02-03 | 199.74 | 202.30 | 197.12 | 200.91 | 196.09 | 3,049,900 |
| 2025-01-31 | 203.08 | 206.62 | 203.08 | 203.71 | 198.82 | 2,750,900 |
| 2025-01-30 | 206.05 | 208.63 | 203.03 | 204.62 | 199.71 | 2,840,100 |
| 2025-01-29 | 202.54 | 206.29 | 202.54 | 203.91 | 199.01 | 2,906,600 |
| 2025-01-28 | 201.39 | 204.79 | 200.62 | 203.12 | 198.24 | 3,495,400 |
| 2025-01-27 | 203.02 | 204.56 | 200.21 | 202.51 | 197.65 | 2,859,700 |
| 2025-01-24 | 202.64 | 205.43 | 202.32 | 203.53 | 198.64 | 4,654,200 |
| 2025-01-23 | 202.30 | 207.24 | 200.89 | 204.03 | 199.13 | 5,094,000 |
| 2025-01-22 | 196.74 | 202.15 | 195.34 | 200.93 | 196.11 | 7,313,500 |
| 2025-01-21 | 191.00 | 194.14 | 191.00 | 193.21 | 188.57 | 4,203,700 |
| 2025-01-17 | 189.00 | 193.17 | 187.92 | 190.97 | 186.39 | 3,723,800 |
| 2025-01-16 | 189.99 | 192.18 | 187.50 | 188.44 | 183.92 | 2,802,000 |
| 2025-01-15 | 191.17 | 192.09 | 188.33 | 190.68 | 186.10 | 4,533,900 |
| 2025-01-14 | 182.45 | 185.05 | 181.10 | 184.72 | 180.29 | 3,534,500 |
| 2025-01-13 | 175.48 | 180.51 | 174.75 | 180.33 | 176.00 | 4,205,300 |
| 2025-01-10 | 179.09 | 179.25 | 174.66 | 175.29 | 171.08 | 4,405,100 |
| 2025-01-08 | 180.45 | 181.39 | 178.87 | 180.14 | 175.82 | 2,355,400 |
| 2025-01-07 | 184.98 | 185.39 | 180.62 | 181.89 | 177.52 | 2,508,300 |
| 2025-01-06 | 184.98 | 185.70 | 181.81 | 183.52 | 179.11 | 2,277,900 |
| 2025-01-03 | 180.00 | 180.52 | 177.22 | 180.43 | 176.10 | 1,886,700 |
| 2025-01-02 | 180.00 | 182.19 | 177.09 | 178.71 | 174.42 | 1,792,900 |
| 2024-12-31 | 178.49 | 179.62 | 177.55 | 178.32 | 174.04 | 1,175,000 |
| 2024-12-30 | 178.15 | 179.30 | 175.83 | 177.93 | 173.66 | 1,726,500 |
| 2024-12-27 | 181.09 | 182.85 | 179.48 | 180.22 | 175.89 | 1,209,100 |
| 2024-12-26 | 180.76 | 182.74 | 180.01 | 182.36 | 177.98 | 1,255,600 |
| 2024-12-24 | 179.83 | 182.24 | 179.65 | 182.12 | 177.75 | 931,300 |
| 2024-12-23 | 177.40 | 180.35 | 177.17 | 179.97 | 175.65 | 2,095,300 |
| 2024-12-20 | 175.08 | 180.86 | 174.27 | 178.65 | 174.36 | 5,164,300 |
| 2024-12-19 | 178.93 | 180.24 | 174.29 | 175.66 | 171.44 | 4,034,800 |
| 2024-12-18 | 181.64 | 182.69 | 173.96 | 174.44 | 170.25 | 3,191,800 |
| 2024-12-17 | 183.04 | 184.30 | 181.07 | 181.18 | 176.83 | 2,995,100 |
| 2024-12-16 | 184.63 | 185.31 | 182.97 | 185.11 | 180.67 | 2,105,400 |
| 2024-12-13 | 185.88 | 186.07 | 183.67 | 184.53 | 180.10 | 2,053,100 |
| 2024-12-12 | 185.70 | 186.65 | 184.17 | 184.75 | 180.31 | 2,185,200 |
| 2024-12-11 | 184.75 | 186.75 | 182.88 | 186.05 | 181.58 | 2,803,000 |
| 2024-12-10 | 185.04 | 185.38 | 182.85 | 183.93 | 179.51 | 2,976,800 |
| 2024-12-09 | 186.80 | 188.73 | 184.60 | 184.72 | 180.29 | 3,212,700 |
| 2024-12-06 | 186.36 | 188.22 | 186.00 | 187.96 | 183.45 | 2,696,800 |
| 2024-12-05 | 185.50 | 186.56 | 184.37 | 185.57 | 181.11 | 1,682,200 |
| 2024-12-04 | 186.75 | 187.36 | 185.00 | 185.50 | 181.05 | 1,783,600 |
| 2024-12-03 | 189.41 | 189.47 | 186.58 | 187.06 | 182.57 | 2,355,000 |
| 2024-12-02 | 192.67 | 193.00 | 187.32 | 187.52 | 183.02 | 2,504,500 |
| 2024-11-29 | 193.05 | 194.30 | 191.87 | 192.01 | 187.40 | 1,132,300 |
| 2024-11-27 | 192.30 | 193.56 | 190.23 | 191.29 | 186.70 | 1,561,100 |
| 2024-11-26 | 191.15 | 192.22 | 189.30 | 191.45 | 186.85 | 2,327,400 |
| 2024-11-25 | 188.59 | 193.58 | 188.03 | 191.89 | 187.28 | 4,899,200 |
| 2024-11-22 | 183.08 | 187.57 | 182.82 | 187.06 | 182.57 | 2,051,500 |
| 2024-11-21 | 181.72 | 184.10 | 180.76 | 182.64 | 178.26 | 3,628,200 |
| 2024-11-20 | 181.32 | 181.80 | 179.95 | 180.69 | 176.35 | 2,310,300 |
| 2024-11-19 | 179.67 | 182.00 | 179.08 | 181.00 | 176.65 | 2,204,600 |
| 2024-11-18 | 184.45 | 186.10 | 182.07 | 182.86 | 178.47 | 2,514,000 |
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.