Capital One Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 200.60 | 204.01 | 200.27 | 201.74 | 201.74 | 4,747,900 |
| 2026-10-15 | 195.86 | 200.22 | 193.00 | 198.86 | 198.86 | 5,272,500 |
| 2026-10-14 | 195.55 | 196.87 | 192.43 | 194.35 | 194.35 | 4,200,600 |
| 2026-10-13 | 201.09 | 202.51 | 194.39 | 198.07 | 198.07 | 4,639,400 |
| 2026-10-12 | 199.23 | 202.39 | 199.23 | 201.14 | 201.14 | 2,202,800 |
| 2026-10-09 | 198.61 | 200.51 | 197.57 | 199.26 | 199.26 | 2,786,200 |
| 2026-10-08 | 193.50 | 199.57 | 193.03 | 199.40 | 199.40 | 5,091,500 |
| 2026-10-07 | 193.38 | 196.32 | 193.38 | 195.91 | 195.91 | 3,230,500 |
| 2026-10-06 | 196.22 | 197.92 | 195.58 | 195.82 | 195.82 | 3,527,963 |
| 2026-10-05 | 195.10 | 196.99 | 194.08 | 195.14 | 195.14 | 2,489,612 |
| 2026-10-02 | 196.24 | 197.04 | 192.93 | 194.72 | 194.72 | 4,296,600 |
| 2026-10-01 | 191.97 | 194.78 | 189.78 | 194.48 | 194.48 | 3,743,800 |
| 2026-09-30 | 196.34 | 197.00 | 192.91 | 193.07 | 193.07 | 3,224,400 |
| 2026-09-29 | 197.60 | 198.04 | 195.31 | 196.46 | 196.46 | 3,063,900 |
| 2026-09-28 | 199.32 | 199.49 | 196.08 | 196.46 | 196.46 | 2,514,400 |
| 2026-09-25 | 197.08 | 201.69 | 195.40 | 200.20 | 200.20 | 3,902,200 |
| 2026-09-24 | 196.20 | 196.99 | 193.71 | 196.61 | 196.61 | 3,688,000 |
| 2026-09-23 | 199.11 | 199.81 | 195.84 | 196.10 | 196.10 | 4,938,200 |
| 2026-09-22 | 206.76 | 207.00 | 199.56 | 200.55 | 200.55 | 2,913,100 |
| 2026-09-21 | 204.96 | 205.62 | 202.32 | 204.92 | 204.92 | 2,937,700 |
| 2026-09-18 | 201.30 | 202.97 | 200.28 | 202.43 | 202.43 | 8,066,400 |
| 2026-09-17 | 206.25 | 206.55 | 201.92 | 202.04 | 202.04 | 3,403,000 |
| 2026-09-16 | 206.38 | 208.33 | 200.55 | 203.19 | 203.19 | 4,214,400 |
| 2026-09-15 | 206.07 | 208.82 | 203.00 | 206.85 | 206.85 | 4,157,200 |
| 2026-09-14 | 207.35 | 208.86 | 205.71 | 206.68 | 206.68 | 2,804,300 |
| 2026-09-11 | 210.64 | 211.29 | 206.30 | 208.30 | 208.30 | 2,539,500 |
| 2026-09-10 | 209.63 | 209.99 | 205.30 | 207.11 | 207.11 | 3,946,300 |
| 2026-09-09 | 212.72 | 214.31 | 210.86 | 210.86 | 210.86 | 2,690,300 |
| 2026-09-08 | 217.43 | 218.64 | 213.90 | 213.96 | 213.96 | 2,985,600 |
| 2026-09-04 | 219.00 | 220.77 | 218.01 | 219.60 | 219.60 | 1,921,300 |
| 2026-09-03 | 219.16 | 221.10 | 216.87 | 220.50 | 220.50 | 3,223,700 |
| 2026-09-02 | 211.73 | 220.56 | 211.73 | 216.60 | 216.60 | 4,044,400 |
| 2026-09-01 | 214.10 | 215.94 | 210.52 | 211.34 | 211.34 | 3,123,600 |
| 2026-08-31 | 214.25 | 215.44 | 213.03 | 214.51 | 214.51 | 3,906,300 |
| 2026-08-28 | 217.32 | 219.15 | 215.60 | 215.67 | 215.67 | 2,537,600 |
| 2026-08-27 | 215.97 | 218.69 | 214.56 | 216.67 | 216.67 | 2,610,037 |
| 2026-08-26 | 216.24 | 218.25 | 214.93 | 217.21 | 217.21 | 2,080,900 |
| 2026-08-25 | 217.89 | 218.15 | 214.94 | 216.24 | 216.24 | 2,164,627 |
| 2026-08-24 | 218.99 | 221.51 | 216.13 | 216.27 | 216.27 | 4,386,820 |
| 2026-08-21 | 214.62 | 219.17 | 214.62 | 217.91 | 217.91 | 3,690,500 |
| 2026-08-20 | 217.37 | 218.91 | 211.32 | 212.48 | 212.48 | 4,119,600 |
| 2026-08-19 | 222.47 | 224.61 | 220.11 | 220.73 | 220.73 | 2,482,000 |
| 2026-08-18 | 220.43 | 223.59 | 219.51 | 221.47 | 221.47 | 3,082,200 |
| 2026-08-17 | 225.52 | 226.80 | 221.34 | 221.45 | 221.45 | 3,847,000 |
| 2026-08-14 | 225.95 | 228.14 | 224.41 | 227.34 | 226.54 | 2,972,600 |
| 2026-08-13 | 224.19 | 225.50 | 221.19 | 223.83 | 223.04 | 2,657,200 |
| 2026-08-12 | 219.52 | 223.21 | 218.60 | 222.44 | 221.66 | 2,240,200 |
| 2026-08-11 | 219.01 | 221.24 | 218.46 | 219.15 | 218.38 | 1,774,500 |
| 2026-08-10 | 216.76 | 219.33 | 216.45 | 218.97 | 218.20 | 2,606,000 |
| 2026-08-07 | 218.49 | 219.64 | 216.50 | 217.76 | 216.99 | 2,569,900 |
| 2026-08-06 | 221.38 | 222.32 | 219.32 | 220.00 | 219.23 | 2,589,400 |
| 2026-08-05 | 216.42 | 223.62 | 216.42 | 221.63 | 220.85 | 3,477,800 |
| 2026-08-04 | 219.33 | 222.92 | 217.45 | 221.91 | 221.13 | 3,838,700 |
| 2026-08-03 | 211.84 | 218.96 | 210.00 | 217.68 | 216.91 | 4,226,200 |
| 2026-07-31 | 210.00 | 210.89 | 206.90 | 209.01 | 208.27 | 4,020,300 |
| 2026-07-30 | 208.55 | 210.53 | 205.14 | 210.14 | 209.40 | 4,110,300 |
| 2026-07-29 | 210.00 | 212.45 | 207.85 | 208.71 | 207.98 | 4,129,800 |
| 2026-07-28 | 207.52 | 212.57 | 206.94 | 212.41 | 211.66 | 5,263,200 |
| 2026-07-27 | 205.85 | 208.48 | 204.97 | 207.05 | 206.32 | 4,805,600 |
| 2026-07-24 | 198.51 | 204.44 | 196.51 | 202.84 | 202.13 | 3,468,900 |
Page 1 of 3 · 126 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.