Capital One Financial Corporation

Capital One Financial Corporation Historical Data

- CAGR 12.51%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994												4.92% 5.33		5.33
1995	1.31% 5.4	12.59% 6.08	4.93% 6.38	5.17% 6.71	4.32% 7	-6.57% 6.54	21.10% 7.92	9.47% 8.67	12.92% 9.79	-16.55% 8.17	3.06% 8.42	-5.46% 7.96	49.34%	6.00
1996	12.56% 8.96	-0.45% 8.92	2.80% 9.17	7.20% 9.83	2.95% 10.12	-6.13% 9.5	1.26% 9.62	4.37% 10.04	-0.80% 9.96	4.22% 10.38	15.99% 12.04	-0.33% 12	50.75%	6.75
1997	11.08% 13.33	-0.60% 13.25	-6.26% 12.42	-3.06% 12.04	-11.05% 10.71	17.46% 12.58	-2.46% 12.27	4.97% 12.88	18.40% 15.25	-0.26% 15.21	-0.72% 15.1	19.60% 18.06	50.50%	7.59
1998	20.21% 21.71	3.18% 22.4	17.37% 26.29	21.80% 32.02	3.90% 33.27	24.44% 41.4	-6.55% 38.69	-24.61% 29.17	17.76% 34.35	-1.25% 33.92	8.11% 36.67	4.53% 38.33	112.24%	8.54
1999	15.11% 44.12	-3.58% 42.54	18.31% 50.33	15.04% 57.9	-13.25% 50.23	10.87% 55.69	-16.72% 46.38	-18.61% 37.75	3.31% 39	35.90% 53	-12.15% 46.56	3.50% 48.19	25.72%	9.61
2000	-14.92% 41	-10.22% 36.81	30.24% 47.94	-8.74% 43.75	8.00% 47.25	-5.57% 44.62	31.31% 58.59	2.97% 60.33	16.13% 70.06	-9.91% 63.12	-11.58% 55.81	17.92% 65.81	36.56%	10.81
2001	-4.24% 63.02	-12.33% 55.25	0.45% 55.5	13.26% 62.86	3.58% 65.11	-7.62% 60.15	6.85% 64.27	-13.47% 55.61	-17.23% 46.03	-10.25% 41.31	21.11% 50.03	7.84% 53.95	-18.02%	12.16
2002	-7.01% 50.17	-1.79% 49.27	29.59% 63.85	-6.20% 59.89	4.26% 62.44	-2.23% 61.05	-48.08% 31.7	12.52% 35.67	-2.10% 34.92	-12.74% 30.47	10.93% 33.8	-12.07% 29.72	-44.91%	13.68
2003	4.48% 31.05	-0.26% 30.97	-3.10% 30.01	39.52% 41.87	15.05% 48.17	2.10% 49.18	-2.58% 47.91	11.46% 53.4	6.82% 57.04	6.59% 60.8	-1.78% 59.72	2.63% 61.29	106.22%	15.39
2004	15.97% 71.08	-0.51% 70.72	6.66% 75.43	-13.12% 65.53	6.91% 70.06	-2.40% 68.38	1.37% 69.32	-2.25% 67.76	9.06% 73.9	-0.19% 73.76	6.53% 78.58	7.16% 84.21	37.40%	17.32
2005	-7.04% 78.28	-2.04% 76.68	-2.49% 74.77	-5.19% 70.89	6.36% 75.4	6.11% 80.01	3.11% 82.5	-0.32% 82.24	-3.31% 79.52	-3.99% 76.35	8.79% 83.06	4.02% 86.4	2.60%	19.49
2006	-3.59% 83.3	5.16% 87.6	-8.08% 80.52	7.60% 86.64	-4.47% 82.77	3.24% 85.45	-9.48% 77.35	-5.49% 73.1	7.61% 78.66	0.85% 79.33	-1.83% 77.88	-1.36% 76.82	-11.09%	21.93
2007	4.66% 80.4	-4.19% 77.03	-2.04% 75.46	-1.59% 74.26	7.43% 79.78	-1.68% 78.44	-9.79% 70.76	-8.62% 64.66	2.74% 66.43	-1.26% 65.59	-18.72% 53.31	-11.35% 47.26	-38.48%	24.67
2008	15.57% 54.62	-15.73% 46.03	6.93% 49.22	7.68% 53	-9.21% 48.12	-21.01% 38.01	10.13% 41.86	5.45% 44.14	15.54% 51	-23.29% 39.12	-12.04% 34.41	-7.32% 31.89	-32.52%	27.76
2009	-50.33% 15.84	-23.93% 12.05	1.58% 12.24	36.76% 16.74	46.00% 24.44	-10.47% 21.88	40.31% 30.7	21.47% 37.29	-4.18% 35.73	2.43% 36.6	4.81% 38.36	-0.05% 38.34	20.23%	31.23
2010	-3.86% 36.86	2.41% 37.75	9.70% 41.41	4.83% 43.41	-4.86% 41.3	-2.42% 40.3	5.04% 42.33	-10.54% 37.87	4.44% 39.55	-5.76% 37.27	-0.11% 37.23	14.32% 42.56	11.01%	35.14
2011	13.16% 48.16	3.34% 49.77	4.40% 51.96	5.33% 54.73	-0.71% 54.34	-4.91% 51.67	-7.49% 47.8	-3.66% 46.05	-13.94% 39.63	15.22% 45.66	-2.19% 44.66	-5.31% 42.29	-0.63%	39.54
2012	8.18% 45.75	10.60% 50.6	10.16% 55.74	-0.47% 55.48	-7.41% 51.37	6.40% 54.66	3.35% 56.49	0.07% 56.53	0.85% 57.01	5.54% 60.17	-4.27% 57.6	0.57% 57.93	36.98%	44.49
2013	-2.78% 56.32	-9.39% 51.03	7.68% 54.95	5.15% 57.78	5.45% 60.93	3.09% 62.81	9.89% 69.02	-6.48% 64.55	6.49% 68.74	-0.10% 68.67	4.31% 71.63	6.95% 76.61	32.25%	50.06
2014	-7.83% 70.61	3.99% 73.43	5.08% 77.16	-4.22% 73.9	6.75% 78.89	4.70% 82.6	-3.70% 79.54	3.17% 82.06	-0.54% 81.62	1.41% 82.77	0.52% 83.2	-0.78% 82.55	7.75%	56.32
2015	-11.31% 73.21	7.51% 78.71	0.14% 78.82	2.58% 80.85	3.35% 83.56	5.28% 87.97	-7.58% 81.3	-4.37% 77.75	-6.73% 72.52	8.80% 78.9	-0.49% 78.51	-8.06% 72.18	-12.56%	63.37
2016	-9.09% 65.62	0.17% 65.73	5.45% 69.31	4.44% 72.39	1.17% 73.24	-13.29% 63.51	5.62% 67.08	6.74% 71.6	0.32% 71.83	3.08% 74.04	13.51% 84.04	3.81% 87.24	20.86%	71.30
2017	0.17% 87.39	7.40% 93.86	-7.67% 86.66	-7.25% 80.38	-4.30% 76.92	7.41% 82.62	4.31% 86.18	-7.62% 79.61	6.34% 84.66	8.88% 92.18	-0.20% 92	8.24% 99.58	14.14%	80.22
2018	4.40% 103.96	-5.80% 97.93	-2.15% 95.82	-5.43% 90.62	3.73% 94	-2.23% 91.9	2.63% 94.32	5.06% 99.09	-4.20% 94.93	-5.93% 89.3	0.43% 89.68	-15.71% 75.59	-24.09%	90.26
2019	6.61% 80.59	3.71% 83.58	-2.26% 81.69	13.64% 92.83	-7.50% 85.87	5.67% 90.74	1.85% 92.42	-6.28% 86.62	5.03% 90.98	2.50% 93.25	7.25% 100.01	2.90% 102.91	36.14%	101.55
2020	-3.02% 99.8	-11.56% 88.26	-42.87% 50.42	28.44% 64.76	5.06% 68.04	-8.01% 62.59	1.93% 63.8	8.20% 69.03	4.10% 71.86	1.70% 73.08	17.19% 85.64	15.43% 98.85	-3.95%	114.25
2021	5.47% 104.26	15.28% 120.19	5.86% 127.23	17.17% 149.08	7.85% 160.78	-3.79% 154.69	4.53% 161.7	2.64% 165.97	-2.41% 161.97	-6.75% 151.03	-6.95% 140.53	3.24% 145.09	46.78%	128.54
2022	1.13% 146.73	4.46% 153.27	-14.34% 131.29	-5.08% 124.62	2.60% 127.86	-18.51% 104.19	5.41% 109.83	-3.65% 105.82	-12.90% 92.17	15.03% 106.02	-2.62% 103.24	-9.96% 92.96	-35.93%	144.62
2023	28.01% 119	-8.34% 109.08	-11.84% 96.16	1.19% 97.3	7.10% 104.21	4.95% 109.37	6.99% 117.02	-12.50% 102.39	-5.22% 97.05	4.37% 101.29	10.24% 111.66	17.43% 131.12	41.05%	162.71
2024	3.20% 135.32	1.69% 137.61	8.20% 148.89	-3.67% 143.43	-4.04% 137.63	0.60% 138.45	9.35% 151.4	-2.95% 146.93	1.91% 149.73	8.72% 162.79	11.00% 180.69		37.81%	183.07

Data Source: Yahoo

Performance

Today’s Low

179.95

Today’s High

181.80

52W Low

105.43

52W High

198.30

Today Open

181.32

Prev. Close

181

Volume

2117962

Capital One Financial Corporation historical chart

52-Week Range

105.43 - 198.3

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_336241

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

179.95 - 181.8

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

COF

Capital One Financial Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.60	14 Nov 2024
Cash Dividend	0.60	12 Aug 2024
Cash Dividend	0.60	10 May 2024
Cash Dividend	0.60	09 Feb 2024
Cash Dividend	0.60	10 Nov 2023
Cash Dividend	0.60	04 Aug 2023
Cash Dividend	0.60	12 May 2023
Cash Dividend	0.60	03 Feb 2023
Cash Dividend	0.60	10 Nov 2022
Cash Dividend	0.60	05 Aug 2022
Cash Dividend	0.60	13 May 2022
Cash Dividend	0.60	11 Feb 2022
Cash Dividend	0.60	12 Nov 2021
Cash Dividend	1.20	06 Aug 2021
Cash Dividend	0.40	14 May 2021
Cash Dividend	0.40	16 Feb 2021
Cash Dividend	0.10	06 Nov 2020
Cash Dividend	0.10	07 Aug 2020
Cash Dividend	0.40	08 May 2020
Cash Dividend	0.40	07 Feb 2020
Cash Dividend	0.40	08 Nov 2019
Cash Dividend	0.40	02 Aug 2019
Cash Dividend	0.40	10 May 2019
Cash Dividend	0.40	08 Feb 2019
Cash Dividend	0.40	08 Nov 2018
Cash Dividend	0.40	03 Aug 2018
Cash Dividend	0.40	11 May 2018
Cash Dividend	0.40	09 Feb 2018
Cash Dividend	0.40	10 Nov 2017
Cash Dividend	0.40	03 Aug 2017
Cash Dividend	0.40	11 May 2017
Cash Dividend	0.40	09 Feb 2017
Cash Dividend	0.40	09 Nov 2016
Cash Dividend	0.40	04 Aug 2016
Cash Dividend	0.40	12 May 2016
Cash Dividend	0.40	11 Feb 2016
Cash Dividend	0.40	05 Nov 2015
Cash Dividend	0.40	06 Aug 2015
Cash Dividend	0.40	07 May 2015
Cash Dividend	0.30	05 Feb 2015
Cash Dividend	0.30	06 Nov 2014
Cash Dividend	0.30	07 Aug 2014
Cash Dividend	0.30	08 May 2014
Cash Dividend	0.30	06 Feb 2014
Cash Dividend	0.30	06 Nov 2013
Cash Dividend	0.30	01 Aug 2013
Cash Dividend	0.30	09 May 2013
Cash Dividend	0.05	07 Feb 2013
Cash Dividend	0.05	07 Nov 2012
Cash Dividend	0.05	08 Aug 2012
Cash Dividend	0.05	16 May 2012
Cash Dividend	0.05	08 Feb 2012
Cash Dividend	0.05	17 Nov 2011
Cash Dividend	0.05	10 Aug 2011
Cash Dividend	0.05	19 May 2011
Cash Dividend	0.05	09 Feb 2011
Cash Dividend	0.05	09 Nov 2010
Cash Dividend	0.05	09 Aug 2010
Cash Dividend	0.05	07 May 2010
Cash Dividend	0.05	10 Feb 2010
Cash Dividend	0.05	06 Nov 2009
Cash Dividend	0.05	07 Aug 2009
Cash Dividend	0.05	07 May 2009
Cash Dividend	0.38	06 Feb 2009
Cash Dividend	0.38	06 Nov 2008
Cash Dividend	0.38	07 Aug 2008
Cash Dividend	0.38	08 May 2008
Cash Dividend	0.38	07 Feb 2008
Cash Dividend	0.03	07 Nov 2007
Cash Dividend	0.03	08 Aug 2007
Cash Dividend	0.03	08 May 2007
Cash Dividend	0.03	08 Feb 2007
Cash Dividend	0.03	08 Nov 2006
Cash Dividend	0.03	08 Aug 2006
Cash Dividend	0.03	08 May 2006
Cash Dividend	0.03	08 Feb 2006
Cash Dividend	0.03	08 Nov 2005
Cash Dividend	0.03	08 Aug 2005
Cash Dividend	0.03	06 May 2005
Cash Dividend	0.03	08 Feb 2005
Cash Dividend	0.03	09 Nov 2004
Cash Dividend	0.03	06 Aug 2004
Cash Dividend	0.03	06 May 2004
Cash Dividend	0.03	06 Feb 2004
Cash Dividend	0.03	05 Nov 2003
Cash Dividend	0.03	06 Aug 2003
Cash Dividend	0.03	06 May 2003
Cash Dividend	0.03	06 Feb 2003
Cash Dividend	0.03	06 Nov 2002
Cash Dividend	0.03	06 Aug 2002
Cash Dividend	0.03	06 May 2002
Cash Dividend	0.03	06 Feb 2002
Cash Dividend	0.03	05 Nov 2001
Cash Dividend	0.03	06 Aug 2001
Cash Dividend	0.03	07 May 2001
Cash Dividend	0.03	06 Feb 2001
Cash Dividend	0.03	06 Nov 2000
Cash Dividend	0.03	07 Aug 2000
Cash Dividend	0.03	08 May 2000
Cash Dividend	0.03	07 Feb 2000
Cash Dividend	0.03	16 Nov 1999
Cash Dividend	0.03	10 Aug 1999
Cash Dividend	0.03	11 May 1999
Cash Dividend	0.03	08 Feb 1999
Cash Dividend	0.03	10 Nov 1998
Cash Dividend	0.03	11 Aug 1998
Cash Dividend	0.03	05 May 1998
Cash Dividend	0.03	05 Feb 1998
Cash Dividend	0.03	31 Oct 1997
Cash Dividend	0.03	01 Aug 1997
Cash Dividend	0.03	02 May 1997
Cash Dividend	0.03	31 Jan 1997
Cash Dividend	0.03	01 Nov 1996
Cash Dividend	0.03	01 Aug 1996
Cash Dividend	0.03	26 Apr 1996
Cash Dividend	0.03	02 Feb 1996
Cash Dividend	0.03	03 Nov 1995
Cash Dividend	0.03	04 Aug 1995
Cash Dividend	0.03	04 May 1995

Data Source: Yahoo

Capital One Financial Corporation Split History

Bonus	Ratio	Ex Date
Split	3:1	02 Jun 1999

Data Source: Yahoo

Capital One Financial Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	180.69	181.32	181.80	179.95	-0.31	-0.17%
19 Nov 2024	181.00	179.67	182.00	179.08	-1.86	-1.02%
18 Nov 2024	182.86	184.45	186.10	182.07	-2.28	-1.23%
15 Nov 2024	185.14	183.34	185.97	183.08	2.14	1.17%
14 Nov 2024	183.00	184.52	185.58	181.63	-2.53	-1.36%
13 Nov 2024	185.53	187.18	189.18	184.91	-1.26	-0.67%
12 Nov 2024	186.79	189.80	191.26	186.47	-3.42	-1.80%
11 Nov 2024	190.21	188.85	191.99	186.37	5.00	2.70%
08 Nov 2024	185.21	184.80	187.53	183.25	0.39	0.21%
07 Nov 2024	184.82	188.08	189.25	184.55	-6.15	-3.22%
06 Nov 2024	190.97	190.29	198.30	185.97	24.92	15.01%
05 Nov 2024	166.05	162.37	166.44	161.92	4.77	2.96%
04 Nov 2024	161.28	163.65	163.76	160.32	-2.62	-1.60%
01 Nov 2024	163.90	162.35	165.18	162.02	1.11	0.68%
31 Oct 2024	162.79	167.00	167.04	162.77	-3.98	-2.39%
30 Oct 2024	166.77	163.92	167.89	163.06	3.78	2.32%
29 Oct 2024	162.99	164.67	165.36	162.48	-2.38	-1.44%
28 Oct 2024	165.37	161.58	165.91	160.09	4.10	2.54%
25 Oct 2024	161.27	164.28	167.93	161.11	8.01	5.23%
24 Oct 2024	153.26	155.20	155.42	152.22	-0.99	-0.64%
23 Oct 2024	154.25	155.86	157.00	152.98	-1.77	-1.13%
22 Oct 2024	156.02	157.10	157.38	155.37	-1.00	-0.64%
21 Oct 2024	157.02	158.58	159.62	156.02	-2.01	-1.26%
18 Oct 2024	159.03	159.70	159.76	155.36	-0.72	-0.45%
17 Oct 2024	159.75	158.60	160.45	158.07	1.68	1.06%
16 Oct 2024	158.07	159.10	159.29	157.42	1.34	0.85%
15 Oct 2024	156.73	157.70	159.78	155.83	0.12	0.08%
14 Oct 2024	156.61	155.68	157.35	154.04	0.93	0.60%
11 Oct 2024	155.68	152.00	156.34	152.00	4.55	3.01%
10 Oct 2024	151.13	151.07	152.31	150.12	-0.67	-0.44%
09 Oct 2024	151.80	149.91	151.88	149.21	2.30	1.54%
08 Oct 2024	149.50	152.27	152.53	149.46	-2.50	-1.64%
07 Oct 2024	152.00	152.30	153.44	150.66	-1.44	-0.94%
04 Oct 2024	153.44	148.78	153.55	148.77	8.24	5.67%
03 Oct 2024	145.20	145.31	145.74	143.30	-1.32	-0.90%
02 Oct 2024	146.52	146.85	148.06	145.18	-0.28	-0.19%
01 Oct 2024	146.80	149.65	149.75	145.37	-2.93	-1.96%
30 Sep 2024	149.73	148.09	149.85	147.50	0.64	0.43%
27 Sep 2024	149.09	148.77	150.27	147.57	1.31	0.89%
26 Sep 2024	147.78	146.51	148.13	145.30	1.45	0.99%
25 Sep 2024	146.33	148.27	148.27	145.67	-1.02	-0.69%
24 Sep 2024	147.35	151.49	151.65	144.36	-3.90	-2.58%
23 Sep 2024	151.25	153.00	154.18	151.17	-1.03	-0.68%
20 Sep 2024	152.28	153.36	153.36	150.71	-0.77	-0.50%
19 Sep 2024	153.05	148.50	153.07	148.11	7.62	5.24%
18 Sep 2024	145.43	145.41	148.50	143.85	0.35	0.24%
17 Sep 2024	145.08	140.93	146.60	140.93	4.13	2.93%
16 Sep 2024	140.95	138.90	141.80	138.90	1.98	1.42%
13 Sep 2024	138.97	138.50	140.65	137.64	1.43	1.04%
12 Sep 2024	137.54	136.74	138.07	134.73	1.08	0.79%
11 Sep 2024	136.46	136.75	136.80	132.61	-1.53	-1.11%
10 Sep 2024	137.99	140.26	140.63	131.55	-4.61	-3.23%
09 Sep 2024	142.60	140.42	143.53	139.95	3.60	2.59%
06 Sep 2024	139.00	142.10	145.08	138.14	-3.09	-2.17%
05 Sep 2024	142.09	144.79	145.37	140.92	-1.68	-1.17%
04 Sep 2024	143.77	146.32	147.17	142.85	-1.83	-1.26%
03 Sep 2024	145.60	145.47	147.27	144.93	-1.33	-0.91%
30 Aug 2024	146.93	145.68	147.22	144.85	1.56	1.07%
29 Aug 2024	145.37	145.32	145.63	142.76	1.22	0.85%
28 Aug 2024	144.15	142.07	144.53	142.07	1.77	1.24%
27 Aug 2024	142.38	142.71	143.43	141.86	-0.14	-0.10%
26 Aug 2024	142.52	143.44	144.01	141.63	-0.02	-0.01%
23 Aug 2024	142.54	140.46	143.68	139.52	3.06	2.19%
22 Aug 2024	139.48	139.56	140.63	139.06	-0.30	-0.21%
21 Aug 2024	139.78	141.80	142.30	139.19	-1.73	-1.22%
20 Aug 2024	141.51	142.50	142.62	140.92	-1.42	-0.99%
19 Aug 2024	142.93	139.74	143.00	139.74	3.37	2.41%
16 Aug 2024	139.56	137.06	139.81	136.58	2.45	1.79%
15 Aug 2024	137.11	138.34	141.17	136.07	1.16	0.85%
14 Aug 2024	135.95	134.70	136.40	134.04	1.95	1.46%
13 Aug 2024	134.00	133.00	134.27	131.78	1.88	1.42%
12 Aug 2024	132.12	134.26	135.17	131.88	-2.69	-2.00%
09 Aug 2024	134.81	134.60	135.06	133.28	0.44	0.33%
08 Aug 2024	134.37	133.59	135.19	133.21	2.08	1.57%
07 Aug 2024	132.29	135.70	137.23	132.10	-1.40	-1.05%
06 Aug 2024	133.69	131.37	134.82	130.78	2.27	1.73%
05 Aug 2024	131.42	131.94	133.31	128.23	-4.70	-3.45%
02 Aug 2024	136.12	141.49	141.49	135.80	-7.77	-5.40%
01 Aug 2024	143.89	151.73	152.64	142.34	-7.51	-4.96%
31 Jul 2024	151.40	151.96	152.87	150.97	-0.85	-0.56%
30 Jul 2024	152.25	150.74	152.65	149.32	3.19	2.14%
29 Jul 2024	149.06	149.52	149.86	147.38	-0.30	-0.20%
26 Jul 2024	149.36	149.28	150.10	148.41	1.27	0.86%
25 Jul 2024	148.09	146.17	150.05	145.49	1.68	1.15%
24 Jul 2024	146.41	143.67	148.93	140.50	0.91	0.63%
23 Jul 2024	145.50	145.26	147.46	144.84	0.39	0.27%
22 Jul 2024	145.11	146.21	147.32	144.50	-2.16	-1.47%
19 Jul 2024	147.27	148.92	149.12	146.30	-1.45	-0.97%
18 Jul 2024	148.72	151.77	153.35	147.69	-0.75	-0.50%
17 Jul 2024	149.47	148.87	151.34	147.44	-0.09	-0.06%
16 Jul 2024	149.56	144.64	149.59	144.19	4.95	3.42%
15 Jul 2024	144.61	140.82	144.64	140.21	6.20	4.48%
12 Jul 2024	138.41	139.12	139.47	137.50	-0.58	-0.42%
11 Jul 2024	138.99	137.05	139.07	136.56	2.38	1.74%
10 Jul 2024	136.61	136.19	137.00	135.41	-0.38	-0.28%
09 Jul 2024	136.99	135.81	138.93	135.36	1.18	0.87%
08 Jul 2024	135.81	137.22	138.06	135.50	-0.19	-0.14%
05 Jul 2024	136.00	138.38	138.74	135.88	-2.42	-1.75%
03 Jul 2024	138.42	140.27	140.67	138.00	-2.06	-1.47%
02 Jul 2024	140.48	139.64	140.52	138.73	0.78	0.56%
01 Jul 2024	139.70	138.80	141.80	138.45	1.25	0.90%
28 Jun 2024	138.45	135.39	138.79	134.66	4.42	3.30%
27 Jun 2024	134.03	136.03	136.24	132.92	-2.74	-2.00%
26 Jun 2024	136.77	133.71	136.94	133.08	1.91	1.42%
25 Jun 2024	134.86	137.15	137.65	134.76	-2.82	-2.05%
24 Jun 2024	137.68	137.04	139.11	135.63	0.91	0.67%
21 Jun 2024	136.77	137.00	137.77	135.21	-1.36	-0.98%
20 Jun 2024	138.13	137.82	138.15	135.84	0.79	0.58%
18 Jun 2024	137.34	137.01	138.21	136.77	0.24	0.18%
17 Jun 2024	137.10	133.79	137.35	133.50	3.40	2.54%
14 Jun 2024	133.70	134.03	135.25	133.30	-1.39	-1.03%
13 Jun 2024	135.09	136.31	136.68	134.29	-2.01	-1.47%
12 Jun 2024	137.10	137.28	138.99	136.17	1.96	1.45%
11 Jun 2024	135.14	140.16	140.40	134.55	-5.76	-4.09%
10 Jun 2024	140.90	138.81	141.18	138.32	1.10	0.79%
07 Jun 2024	139.80	135.69	141.00	135.29	3.43	2.52%
06 Jun 2024	136.37	136.57	138.62	135.87	0.89	0.66%
05 Jun 2024	135.48	134.82	135.68	133.54	1.00	0.74%
04 Jun 2024	134.48	135.47	136.55	133.71	-2.64	-1.93%
03 Jun 2024	137.12	137.43	138.00	134.89	-0.51	-0.37%
31 May 2024	137.63	136.51	137.76	136.22	1.45	1.06%
30 May 2024	136.18	136.24	136.87	135.12	0.53	0.39%
29 May 2024	135.65	134.82	136.19	133.70	-0.97	-0.71%
28 May 2024	136.62	137.74	138.11	136.23	-1.00	-0.73%
24 May 2024	137.62	138.05	139.24	137.44	0.13	0.09%
23 May 2024	137.49	139.64	139.64	136.21	-1.94	-1.39%
22 May 2024	139.43	139.97	141.59	139.23	-0.99	-0.71%
21 May 2024	140.42	140.27	141.02	139.95	-0.20	-0.14%
20 May 2024	140.62	141.81	142.03	140.10	-1.19	-0.84%
17 May 2024	141.81	142.15	142.23	140.85	0.76	0.54%
16 May 2024	141.05	144.40	144.97	140.41	-3.30	-2.29%
15 May 2024	144.35	144.04	145.38	143.54	1.27	0.89%
14 May 2024	143.08	143.04	143.75	142.14	0.88	0.62%
13 May 2024	142.20	143.88	144.24	141.91	-0.36	-0.25%
10 May 2024	142.56	142.25	143.15	142.02	0.07	0.05%
09 May 2024	142.49	142.66	143.46	141.94	-0.34	-0.24%
08 May 2024	142.83	142.09	143.22	141.52	0.27	0.19%
07 May 2024	142.56	144.19	144.62	141.61	-0.77	-0.54%
06 May 2024	143.33	143.43	144.60	142.83	0.92	0.65%
03 May 2024	142.41	143.18	143.43	142.03	0.60	0.42%
02 May 2024	141.81	143.19	143.44	141.46	0.17	0.12%
01 May 2024	141.64	143.00	143.82	141.15	-1.79	-1.25%
30 Apr 2024	143.43	144.37	145.03	143.34	-2.07	-1.42%
29 Apr 2024	145.50	146.83	147.27	144.79	-0.71	-0.49%
26 Apr 2024	146.21	145.16	148.98	144.70	0.24	0.16%
25 Apr 2024	145.97	148.34	149.00	144.93	-2.90	-1.95%
24 Apr 2024	148.87	147.14	149.60	146.76	0.97	0.66%
23 Apr 2024	147.90	147.08	149.94	146.88	0.65	0.44%
22 Apr 2024	147.25	144.10	147.28	143.09	4.34	3.04%
19 Apr 2024	142.91	142.26	145.19	142.26	1.28	0.90%
18 Apr 2024	141.63	137.99	143.66	137.99	4.86	3.55%
17 Apr 2024	136.77	137.75	138.57	136.52	0.36	0.26%
16 Apr 2024	136.41	138.30	138.60	136.25	-2.77	-1.99%
15 Apr 2024	139.18	141.80	142.43	138.15	-0.44	-0.32%
12 Apr 2024	139.62	138.18	139.66	137.86	-0.72	-0.51%
11 Apr 2024	140.34	140.12	141.37	137.60	0.40	0.29%
10 Apr 2024	139.94	141.16	141.57	138.15	-3.58	-2.49%
09 Apr 2024	143.52	144.12	144.50	142.50	-0.40	-0.28%
08 Apr 2024	143.92	143.78	145.24	143.53	0.40	0.28%
05 Apr 2024	143.52	142.11	143.69	141.68	1.39	0.98%
04 Apr 2024	142.13	146.76	147.21	142.05	-1.14	-0.80%
03 Apr 2024	143.27	144.10	144.71	142.42	-1.14	-0.79%
02 Apr 2024	144.41	144.50	144.92	143.12	-0.89	-0.61%
01 Apr 2024	145.30	148.85	148.89	144.99	-3.59	-2.41%
28 Mar 2024	148.89	145.60	149.28	145.00	4.38	3.03%
27 Mar 2024	144.51	141.82	144.57	141.47	3.68	2.61%
26 Mar 2024	140.83	140.92	141.93	140.66	0.28	0.20%
25 Mar 2024	140.55	140.15	141.96	140.00	-0.61	-0.43%
22 Mar 2024	141.16	143.30	143.67	141.08	-2.02	-1.41%
21 Mar 2024	143.18	142.67	143.99	142.03	1.41	0.99%
20 Mar 2024	141.77	136.46	141.80	135.89	4.92	3.60%
19 Mar 2024	136.85	136.57	137.91	136.25	0.58	0.43%
18 Mar 2024	136.27	136.00	136.84	135.13	0.72	0.53%
15 Mar 2024	135.55	137.10	139.91	135.34	-3.88	-2.78%
14 Mar 2024	139.43	140.29	141.14	138.20	-1.18	-0.84%
13 Mar 2024	140.61	140.47	141.17	139.78	0.34	0.24%
12 Mar 2024	140.27	139.00	140.47	138.16	1.81	1.31%
11 Mar 2024	138.46	136.97	138.59	135.96	1.23	0.90%
08 Mar 2024	137.23	138.00	138.92	136.76	-0.42	-0.31%
07 Mar 2024	137.65	136.50	138.18	136.35	1.91	1.41%
06 Mar 2024	135.74	137.69	138.10	135.08	-1.82	-1.32%
05 Mar 2024	137.56	134.60	139.95	134.60	1.57	1.15%
04 Mar 2024	135.99	136.34	137.31	135.80	-0.78	-0.57%
01 Mar 2024	136.77	137.72	137.91	135.94	-0.84	-0.61%
29 Feb 2024	137.61	138.42	138.42	136.16	-0.01	-0.01%
28 Feb 2024	137.62	136.33	138.31	136.25	0.80	0.58%
27 Feb 2024	136.82	135.31	137.07	134.21	2.33	1.73%
26 Feb 2024	134.49	134.97	136.99	134.39	-1.03	-0.76%
23 Feb 2024	135.52	135.39	136.54	134.35	0.96	0.71%
22 Feb 2024	134.56	134.75	136.28	134.32	-0.45	-0.33%
21 Feb 2024	135.01	136.06	136.75	134.07	-2.38	-1.73%
20 Feb 2024	137.39	130.83	138.95	129.69	0.16	0.12%
16 Feb 2024	137.23	136.01	138.01	135.13	0.87	0.64%
15 Feb 2024	136.36	135.77	137.21	135.38	1.25	0.93%
14 Feb 2024	135.11	134.95	135.21	133.27	1.58	1.18%
13 Feb 2024	133.53	135.14	135.14	132.39	-3.95	-2.87%
12 Feb 2024	137.48	135.60	138.03	134.82	2.31	1.71%
09 Feb 2024	135.17	135.11	135.50	133.35	-0.21	-0.16%
08 Feb 2024	135.38	133.89	135.53	132.50	1.41	1.05%
07 Feb 2024	133.97	134.85	135.13	132.31	-0.38	-0.28%
06 Feb 2024	134.35	134.78	135.45	133.03	-0.89	-0.66%
05 Feb 2024	135.24	135.02	135.72	133.90	-1.24	-0.91%
02 Feb 2024	136.48	134.04	137.25	133.03	1.92	1.43%
01 Feb 2024	134.56	135.36	136.59	132.15	-0.76	-0.56%
31 Jan 2024	135.32	137.11	138.63	135.00	-3.29	-2.37%
30 Jan 2024	138.61	138.37	139.19	137.97	0.13	0.09%
29 Jan 2024	138.48	139.64	140.86	136.95	-0.24	-0.17%
26 Jan 2024	138.72	132.55	139.48	132.55	6.17	4.65%
25 Jan 2024	132.55	132.34	134.00	131.81	1.46	1.11%
24 Jan 2024	131.09	130.59	132.30	130.05	1.33	1.02%
23 Jan 2024	129.76	130.18	130.30	129.09	0.08	0.06%
22 Jan 2024	129.68	128.85	131.50	128.56	1.70	1.33%
19 Jan 2024	127.98	125.85	128.49	124.74	3.06	2.45%
18 Jan 2024	124.92	124.92	125.51	123.23	-1.16	-0.92%
17 Jan 2024	126.08	125.54	127.57	125.13	-1.44	-1.13%
16 Jan 2024	127.52	126.90	128.03	126.07	-0.18	-0.14%
12 Jan 2024	127.70	128.62	129.34	126.73	-0.64	-0.50%
11 Jan 2024	128.34	128.92	128.92	126.74	-0.60	-0.47%
10 Jan 2024	128.94	131.28	131.54	127.41	-3.99	-3.00%
09 Jan 2024	132.93	131.99	133.47	131.25	-0.78	-0.58%
08 Jan 2024	133.71	131.45	133.81	130.79	1.29	0.97%
05 Jan 2024	132.42	129.44	134.26	129.01	2.65	2.04%
04 Jan 2024	129.77	130.24	131.33	129.27	-0.95	-0.73%
03 Jan 2024	130.72	130.81	131.64	129.01	-1.39	-1.05%
02 Jan 2024	132.11	130.60	132.33	129.89	0.99	0.76%
29 Dec 2023	131.12	131.81	132.50	130.65	-0.90	-0.68%
28 Dec 2023	132.02	131.13	132.27	130.80	0.87	0.66%
27 Dec 2023	131.15	130.94	131.28	130.00	0.42	0.32%
26 Dec 2023	130.73	129.74	130.82	129.23	0.99	0.76%
22 Dec 2023	129.74	130.15	131.36	129.19	0.10	0.08%
21 Dec 2023	129.64	128.89	130.63	128.63	1.91	1.50%
20 Dec 2023	127.73	131.68	132.14	127.73	-3.79	-2.88%
19 Dec 2023	131.52	129.57	132.06	129.22	1.54	1.18%
18 Dec 2023	129.98	130.08	130.87	129.60	0.30	0.23%
15 Dec 2023	129.68	128.37	129.95	127.50	0.48	0.37%
14 Dec 2023	129.20	126.77	130.15	126.68	4.11	3.29%
13 Dec 2023	125.09	121.00	125.21	120.07	4.80	3.99%
12 Dec 2023	120.29	118.52	121.06	118.52	1.48	1.25%
11 Dec 2023	118.81	117.73	119.67	117.13	0.72	0.61%
08 Dec 2023	118.09	115.50	118.55	114.89	2.71	2.35%
07 Dec 2023	115.38	114.06	115.93	113.42	1.61	1.42%
06 Dec 2023	113.77	117.27	118.09	113.49	-1.55	-1.34%
05 Dec 2023	115.32	114.44	116.31	113.67	0.38	0.33%
04 Dec 2023	114.94	112.99	116.02	112.64	1.01	0.89%
01 Dec 2023	113.93	111.34	115.14	111.34	2.27	2.03%
30 Nov 2023	111.66	110.80	111.97	110.18	1.53	1.39%
29 Nov 2023	110.13	109.18	111.56	109.18	1.55	1.43%
28 Nov 2023	108.58	106.37	109.05	106.14	2.40	2.26%
27 Nov 2023	106.18	105.70	106.61	105.43	-0.39	-0.37%
24 Nov 2023	106.57	107.08	107.36	106.23	-0.20	-0.19%
22 Nov 2023	106.77	106.40	107.07	105.39	0.99	0.94%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	75.26
52-Week Low Change %	0.71%
52-Week High Change	-17.61
52-Week High Change %	-0.09%

Stock Price Average

50 Day Average	160.29
50 Day Average Change	20.40
50 Day Average Change %	0.13%
200 Day Average	145.12
200 Day Average Change	35.57
200 Day Average Change %	0.25%

Share Statistics

Avg Vol (3 month)	2744120
Avg Vol (10 day)	3497440
Shares Out standing	381510016

Capital One Financial Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Beginning Cash Position		13749000000.0	40771000000.0	22054000000.0	31256000000.0	45304000000.0
Capital Expenditure		-710000000.0	-698000000.0	-934000000.0	-961000000.0	-1109000000.0
Cash Dividends Paid		-740000000.0	-1422000000.0	-1178000000.0	-1159000000.0	-1161000000.0
Cash Flow From Continuing Financing Activities		25164000000.0	474000000.0	25131000000.0	13844000000.0	3455000000.0
Cash Flow From Continuing Investing Activities		-14841000000.0	-31501000000.0	-29738000000.0	-21920000000.0	-21851000000.0
Cash Flow From Continuing Operating Activities		16696000000.0	12316000000.0	13812000000.0	20575000000.0	22811000000.0
Cash From Discontinued Operating Activities		3000000.0	-6000000.0	-3000000.0	0.0
Change In Account Payable		-87000000.0	-71000000.0	246000000.0	122000000.0	20000000.0
Change In Other Current Assets		979000000.0	-4114000000.0	-2973000000.0	716000000.0	2112000000.0
Change In Other Current Liabilities		1212000000.0	1594000000.0	511000000.0	1846000000.0	928000000.0
Change In Payable		-87000000.0	-71000000.0	246000000.0	122000000.0	20000000.0
Change In Payables And Accrued Expense		-87000000.0	-71000000.0	246000000.0	122000000.0	20000000.0
Change In Receivables		287000000.0	17000000.0	-641000000.0	-359000000.0	-108000000.0
Change In Working Capital		2391000000.0	-2574000000.0	-2857000000.0	2325000000.0	2952000000.0
Changes In Account Receivables		287000000.0	17000000.0	-641000000.0	-359000000.0	-108000000.0
Changes In Cash		27022000000.0	-18717000000.0	9202000000.0	12499000000.0	4415000000.0
Common Stock Dividend Paid		-460000000.0	-1148000000.0	-950000000.0	-931000000.0	-933000000.0
Common Stock Issuance		241000000.0	253000000.0	276000000.0	299000000.0	315000000.0
Common Stock Payments		-393000000.0	-7605000000.0	-4948000000.0	-718000000.0	-731000000.0
Deferred Income Tax		-1627000000.0	605000000.0	-772000000.0	-723000000.0	-711000000.0
Deferred Tax		-1627000000.0	605000000.0	-772000000.0	-723000000.0	-711000000.0
Depreciation Amortization Depletion		3501000000.0	3481000000.0	3210000000.0	3226000000.0	3221000000.0
Depreciation And Amortization		3501000000.0	3481000000.0	3210000000.0	3226000000.0	3221000000.0
End Cash Position		40771000000.0	22054000000.0	31256000000.0	43755000000.0	49719000000.0
Financing Cash Flow		25164000000.0	474000000.0	25131000000.0	13844000000.0	3455000000.0
Free Cash Flow		15989000000.0	11612000000.0	12875000000.0	19614000000.0	21702000000.0
Gain Loss On Investment Securities		-25000000.0	-2000000.0	9000000.0	34000000.0	69000000.0
Income Tax Paid Supplemental Data		988000000.0	2527000000.0	1852000000.0	1355000000.0	1047000000.0
Interest Paid Supplemental Data		3580000000.0	2158000000.0	3609000000.0	10823000000.0	10458000000.0
Investing Cash Flow		-14841000000.0	-31501000000.0	-29738000000.0	-21920000000.0	-21851000000.0
Issuance Of Capital Stock		1571000000.0	2305000000.0	276000000.0	299000000.0	315000000.0
Issuance Of Debt		5235000000.0	10847000000.0	31044000000.0	11510000000.0	8321000000.0
Long Term Debt Issuance		5235000000.0	10847000000.0	31044000000.0	11510000000.0	8321000000.0
Long Term Debt Payments		-21715000000.0	-7293000000.0	-22621000000.0	-11270000000.0	-10378000000.0
Net Business Purchase And Sale		-7000000.0	-669000000.0	-1176000000.0	-2785000000.0	0.0
Net Common Stock Issuance		-152000000.0	-7352000000.0	-4672000000.0	-419000000.0	-416000000.0
Net Income From Continuing Operations		2714000000.0	12390000000.0	7360000000.0	4887000000.0	4360000000.0
Net Investment Purchase And Sale		-19890000000.0	1861000000.0	6794000000.0	-1315000000.0	-3414000000.0
Net Issuance Payments Of Debt		-16480000000.0	3554000000.0	8423000000.0	240000000.0	-2057000000.0
Net Long Term Debt Issuance		-16480000000.0	3554000000.0	8423000000.0	240000000.0	-2057000000.0
Net Other Financing Charges	17000000.0
Net Other Investing Changes		-822000000.0	-668000000.0	-628000000.0	-1325000000.0	-1119000000.0
Net PPEPurchase And Sale		-710000000.0	-698000000.0	-934000000.0	-961000000.0	-1109000000.0
Net Preferred Stock Issuance		-45000000.0	-48000000.0	0.0	0.0
Operating Cash Flow		16699000000.0	12310000000.0	13809000000.0	20575000000.0	22811000000.0
Operating Gains Losses		-31000000.0	-1000000.0	-187000000.0	40000000.0	101000000.0
Other Non Cash Items		-719000000.0	28000000.0	897000000.0	-119000000.0	391000000.0
Preferred Stock Dividend Paid		-280000000.0	-274000000.0	-228000000.0	-228000000.0	-228000000.0
Preferred Stock Issuance		1330000000.0	2052000000.0	0.0	0.0
Preferred Stock Payments		-1375000000.0	-2100000000.0	0.0	0.0
Proceeds From Stock Option Exercised		62000000.0	55000000.0	19000000.0	10000000.0	10000000.0
Purchase Of Business		-7000000.0	-669000000.0	-1176000000.0	-2785000000.0
Purchase Of Investment		-43026000000.0	-27884000000.0	-14850000000.0	-10446000000.0	-14789000000.0
Purchase Of PPE		-710000000.0	-698000000.0	-934000000.0	-961000000.0	-1109000000.0
Repayment Of Debt		-21715000000.0	-7293000000.0	-22621000000.0	-11270000000.0	-10378000000.0
Repurchase Of Capital Stock		-1768000000.0	-9705000000.0	-4948000000.0	-718000000.0	-731000000.0
Sale Of Investment		23136000000.0	29745000000.0	21644000000.0	9131000000.0	11375000000.0
Stock Based Compensation		203000000.0	331000000.0	314000000.0	513000000.0	566000000.0

Holidays

Capital One Financial Corporation Capital One Financial Corporati

Capital One Financial Corporati

Capital One Financial Corporation Historical Data

- CAGR 12.51%

Data Source: Yahoo

Performance

Capital One Financial Corporation historical chart

Capital One Financial Corporation Dividend History

Data Source: Yahoo

Capital One Financial Corporation Split History

Data Source: Yahoo

Capital One Financial Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Capital One Financial Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Capital One Financial Corporation
Capital One Financial Corporati