Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 183.34 | 185.97 | 183.08 | 185.14 | 180.70 | 4,122,400 |
| 2024-11-14 | 184.52 | 185.58 | 181.63 | 183.00 | 178.61 | 3,005,800 |
| 2024-11-13 | 187.18 | 189.18 | 184.91 | 185.53 | 180.49 | 3,347,100 |
| 2024-11-12 | 189.80 | 191.26 | 186.47 | 186.79 | 181.72 | 3,284,800 |
| 2024-11-11 | 188.85 | 191.99 | 186.37 | 190.21 | 185.04 | 5,171,900 |
| 2024-11-08 | 184.80 | 187.53 | 183.25 | 185.21 | 180.18 | 4,247,000 |
| 2024-11-07 | 188.08 | 189.25 | 184.55 | 184.82 | 179.80 | 4,766,500 |
| 2024-11-06 | 190.29 | 198.30 | 185.97 | 190.97 | 185.78 | 12,157,300 |
| 2024-11-05 | 162.37 | 166.44 | 161.92 | 166.05 | 161.54 | 2,489,600 |
| 2024-11-04 | 163.65 | 163.76 | 160.32 | 161.28 | 156.90 | 2,234,600 |
| 2024-11-01 | 162.35 | 165.18 | 162.02 | 163.90 | 159.45 | 3,375,200 |
| 2024-10-31 | 167.00 | 167.04 | 162.77 | 162.79 | 158.37 | 3,425,800 |
| 2024-10-30 | 163.92 | 167.89 | 163.06 | 166.77 | 162.24 | 2,787,600 |
| 2024-10-29 | 164.67 | 165.36 | 162.48 | 162.99 | 158.56 | 2,596,600 |
| 2024-10-28 | 161.58 | 165.91 | 160.09 | 165.37 | 160.88 | 4,109,000 |
| 2024-10-25 | 164.28 | 167.93 | 161.11 | 161.27 | 156.89 | 6,087,500 |
| 2024-10-24 | 155.20 | 155.42 | 152.22 | 153.26 | 149.10 | 3,592,600 |
| 2024-10-23 | 155.86 | 157.00 | 152.98 | 154.25 | 150.06 | 2,742,200 |
| 2024-10-22 | 157.10 | 157.38 | 155.37 | 156.02 | 151.78 | 2,187,000 |
| 2024-10-21 | 158.58 | 159.62 | 156.02 | 157.02 | 152.75 | 2,265,800 |
| 2024-10-18 | 159.70 | 159.76 | 155.36 | 159.03 | 154.71 | 2,516,900 |
| 2024-10-17 | 158.60 | 160.45 | 158.07 | 159.75 | 155.41 | 2,771,900 |
| 2024-10-16 | 159.10 | 159.29 | 157.42 | 158.07 | 153.78 | 1,942,200 |
| 2024-10-15 | 157.70 | 159.78 | 155.83 | 156.73 | 152.47 | 2,164,700 |
| 2024-10-14 | 155.68 | 157.35 | 154.04 | 156.61 | 152.36 | 2,379,600 |
| 2024-10-11 | 152.00 | 156.34 | 152.00 | 155.68 | 151.45 | 2,498,900 |
| 2024-10-10 | 151.07 | 152.31 | 150.12 | 151.13 | 147.02 | 1,440,800 |
| 2024-10-09 | 149.91 | 151.88 | 149.21 | 151.80 | 147.68 | 2,079,400 |
| 2024-10-08 | 152.27 | 152.53 | 149.46 | 149.50 | 145.44 | 1,904,400 |
| 2024-10-07 | 152.30 | 153.44 | 150.66 | 152.00 | 147.87 | 2,016,600 |
| 2024-10-04 | 148.78 | 153.55 | 148.77 | 153.44 | 149.27 | 2,551,000 |
| 2024-10-03 | 145.31 | 145.74 | 143.30 | 145.20 | 141.26 | 1,967,200 |
| 2024-10-02 | 146.85 | 148.06 | 145.18 | 146.52 | 142.54 | 1,881,400 |
| 2024-10-01 | 149.65 | 149.75 | 145.37 | 146.80 | 142.81 | 1,713,700 |
| 2024-09-30 | 148.09 | 149.85 | 147.50 | 149.73 | 145.66 | 1,262,200 |
| 2024-09-27 | 148.77 | 150.27 | 147.57 | 149.09 | 145.04 | 1,512,300 |
| 2024-09-26 | 146.51 | 148.13 | 145.30 | 147.78 | 143.77 | 1,492,200 |
| 2024-09-25 | 148.27 | 148.27 | 145.67 | 146.33 | 142.36 | 1,593,000 |
| 2024-09-24 | 151.49 | 151.65 | 144.36 | 147.35 | 143.35 | 2,389,600 |
| 2024-09-23 | 153.00 | 154.18 | 151.17 | 151.25 | 147.14 | 1,735,000 |
| 2024-09-20 | 153.36 | 153.36 | 150.71 | 152.28 | 148.14 | 3,417,000 |
| 2024-09-19 | 148.50 | 153.07 | 148.11 | 153.05 | 148.89 | 3,456,700 |
| 2024-09-18 | 145.41 | 148.50 | 143.85 | 145.43 | 141.48 | 2,165,300 |
| 2024-09-17 | 140.93 | 146.60 | 140.93 | 145.08 | 141.14 | 2,166,000 |
| 2024-09-16 | 138.90 | 141.80 | 138.90 | 140.95 | 137.12 | 2,612,800 |
| 2024-09-13 | 138.50 | 140.65 | 137.64 | 138.97 | 135.20 | 1,822,800 |
| 2024-09-12 | 136.74 | 138.07 | 134.73 | 137.54 | 133.80 | 1,945,900 |
| 2024-09-11 | 136.75 | 136.80 | 132.61 | 136.46 | 132.75 | 2,864,200 |
| 2024-09-10 | 140.26 | 140.63 | 131.55 | 137.99 | 134.24 | 7,077,600 |
| 2024-09-09 | 140.42 | 143.53 | 139.95 | 142.60 | 138.73 | 1,998,400 |
| 2024-09-06 | 142.10 | 145.08 | 138.14 | 139.00 | 135.22 | 2,381,600 |
| 2024-09-05 | 144.79 | 145.37 | 140.92 | 142.09 | 138.23 | 2,261,400 |
| 2024-09-04 | 146.32 | 147.17 | 142.85 | 143.77 | 139.86 | 1,996,400 |
| 2024-09-03 | 145.47 | 147.27 | 144.93 | 145.60 | 141.64 | 1,530,900 |
| 2024-08-30 | 145.68 | 147.22 | 144.85 | 146.93 | 142.94 | 1,983,600 |
| 2024-08-29 | 145.32 | 145.63 | 142.76 | 145.37 | 141.42 | 1,230,300 |
| 2024-08-28 | 142.07 | 144.53 | 142.07 | 144.15 | 140.23 | 1,769,600 |
| 2024-08-27 | 142.71 | 143.43 | 141.86 | 142.38 | 138.51 | 1,055,900 |
| 2024-08-26 | 143.44 | 144.01 | 141.63 | 142.52 | 138.65 | 1,823,800 |
| 2024-08-23 | 140.46 | 143.68 | 139.52 | 142.54 | 138.67 | 2,886,000 |
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.