Discover Financial Services (NY: DFS )

103.87 +0.36 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.38 61.85 61.16 61.65 2,934,439 -0.21(-0.34%)
Jan 30, 2019 61.78 62.12 60.79 61.86 2,931,873 +0.86(+1.41%)
Jan 29, 2019 61.43 61.56 60.81 61.01 2,371,000 -0.53(-0.86%)
Jan 28, 2019 60.51 61.53 60.12 61.53 2,418,286 +0.58(+0.94%)
Jan 25, 2019 59.51 61.58 59.25 60.96 7,141,590 +0.50(+0.83%)
Jan 24, 2019 60.45 61.44 60.30 60.46 5,107,892 +0.02(+0.03%)
Jan 23, 2019 60.69 60.83 59.42 60.44 2,432,042 +0.04(+0.06%)
Jan 22, 2019 60.30 60.71 59.88 60.40 4,330,462 -0.23(-0.38%)
Jan 18, 2019 59.02 60.84 58.66 60.63 3,122,092 +1.67(+2.84%)
Jan 17, 2019 58.47 59.54 58.17 58.96 2,108,093 +0.16(+0.28%)
Jan 16, 2019 57.63 59.06 57.62 58.79 3,022,715 +1.30(+2.26%)
Jan 15, 2019 57.48 57.62 56.74 57.50 2,094,181 -0.23(-0.40%)
Jan 14, 2019 56.78 57.81 56.66 57.73 2,770,666 +0.59(+1.04%)
Jan 11, 2019 56.73 57.32 56.36 57.13 1,884,026 +0.05(+0.08%)
Jan 10, 2019 56.52 57.29 56.32 57.09 2,118,941 +0.33(+0.58%)
Jan 09, 2019 56.46 57.04 55.95 56.76 2,039,816 +0.58(+1.02%)
Jan 08, 2019 56.77 57.25 55.97 56.18 2,943,473 +0.10(+0.18%)
Jan 07, 2019 55.80 56.74 55.55 56.08 2,693,883 +0.09(+0.16%)
Jan 04, 2019 54.47 56.16 54.30 55.99 2,291,132 +2.63(+4.93%)
Jan 03, 2019 53.93 54.27 53.13 53.36 2,587,120 -0.91(-1.68%)
Jan 02, 2019 52.91 54.71 52.79 54.27 2,295,139 +0.39(+0.73%)
Dec 31, 2018 53.63 54.05 53.06 53.88 2,410,451 +0.61(+1.15%)
Dec 28, 2018 54.14 54.56 53.11 53.27 2,571,038 -0.51(-0.95%)
Dec 27, 2018 52.30 53.78 51.51 53.78 3,525,009 +0.68(+1.27%)
Dec 26, 2018 50.43 53.12 49.66 53.10 3,830,283 +2.78(+5.52%)
Dec 24, 2018 50.87 51.57 50.30 50.33 1,300,132 -1.20(-2.32%)
Dec 21, 2018 52.99 54.06 51.35 51.52 4,969,995 -1.45(-2.74%)
Dec 20, 2018 52.89 53.79 52.46 52.98 4,292,559 -0.37(-0.70%)
Dec 19, 2018 54.24 55.55 53.16 53.35 3,544,670 -1.02(-1.88%)
Dec 18, 2018 55.30 56.11 54.00 54.37 3,688,836 -0.35(-0.63%)
Dec 17, 2018 56.20 56.30 54.41 54.72 4,532,937 -1.75(-3.11%)
Dec 14, 2018 57.09 58.20 56.38 56.47 3,260,239 -1.32(-2.28%)
Dec 13, 2018 58.57 58.96 57.50 57.79 2,191,522 -0.81(-1.39%)
Dec 12, 2018 59.11 59.70 58.49 58.60 1,955,932 +0.44(+0.75%)
Dec 11, 2018 59.76 60.30 57.81 58.16 2,267,493 -0.98(-1.65%)
Dec 10, 2018 59.02 59.53 57.75 59.14 2,743,637 -0.09(-0.15%)
Dec 07, 2018 60.59 61.72 58.82 59.23 3,203,316 -1.51(-2.48%)
Dec 06, 2018 59.63 60.78 58.57 60.74 4,654,440 +0.10(+0.17%)
Dec 04, 2018 65.26 65.26 60.58 60.64 3,845,775 -4.85(-7.41%)
Dec 03, 2018 65.76 66.26 64.77 65.49 2,420,030 +0.36(+0.55%)
Nov 30, 2018 64.98 65.34 64.33 65.13 2,284,455 +0.07(+0.11%)
Nov 29, 2018 65.32 65.68 64.60 65.06 1,385,810 -0.76(-1.15%)
Nov 28, 2018 64.88 65.82 64.33 65.82 2,145,086 +1.06(+1.64%)
Nov 27, 2018 64.32 65.19 64.25 64.76 1,806,462 +0.22(+0.34%)
Nov 26, 2018 63.49 64.63 63.17 64.54 2,127,416 +1.95(+3.12%)
Nov 23, 2018 62.61 63.16 62.27 62.59 637,642 -0.27(-0.44%)
Nov 21, 2018 62.86 62.86 62.86 0 +0.52(+0.84%)
Nov 20, 2018 63.07 63.28 61.90 62.34 2,969,501 -1.22(-1.93%)
Nov 19, 2018 64.28 64.55 63.17 63.56 1,911,368 -0.67(-1.05%)
Nov 16, 2018 63.93 64.44 63.56 64.23 2,609,379 +0.00(+0.00%)
Nov 15, 2018 62.39 64.27 62.09 64.23 2,897,132 +1.39(+2.21%)
Nov 14, 2018 64.14 64.32 62.22 62.85 1,940,291 -0.68(-1.07%)
Nov 13, 2018 62.63 64.13 62.55 63.53 1,550,326 +0.55(+0.87%)
Nov 12, 2018 64.01 64.24 62.85 62.98 1,215,487 -1.11(-1.73%)
Nov 09, 2018 64.44 64.93 63.58 64.09 1,626,774 -0.59(-0.91%)
Nov 08, 2018 64.09 65.14 63.67 64.68 1,516,811 +0.43(+0.66%)
Nov 07, 2018 63.50 64.30 63.08 64.25 1,861,737 +1.06(+1.68%)
Nov 06, 2018 62.73 63.50 62.50 63.19 2,741,244 +0.35(+0.56%)
Nov 05, 2018 62.38 63.41 62.07 62.84 2,143,196 +0.40(+0.64%)
Nov 02, 2018 64.02 64.14 61.71 62.44 2,559,175 -1.24(-1.95%)
Nov 01, 2018 63.39 63.98 63.15 63.68 2,057,438 +0.40(+0.63%)
Oct 31, 2018 63.48 63.98 62.87 63.28 2,953,914 +0.45(+0.71%)
Oct 30, 2018 62.14 62.95 61.58 62.84 2,310,848 +1.14(+1.86%)
Oct 29, 2018 61.66 62.95 60.70 61.69 3,902,981 +0.45(+0.74%)
Oct 26, 2018 64.95 65.18 60.91 61.24 5,492,456 -5.27(-7.92%)
Oct 25, 2018 66.11 66.83 65.75 66.51 2,791,851 +0.79(+1.20%)
Oct 24, 2018 67.15 67.63 65.04 65.72 2,765,647 -1.51(-2.24%)
Oct 23, 2018 66.24 67.24 65.37 67.22 2,077,543 -0.28(-0.42%)
Oct 22, 2018 69.28 69.48 67.46 67.50 2,169,284 -1.55(-2.25%)
Oct 19, 2018 68.26 69.55 68.10 69.06 2,341,406 +0.99(+1.45%)
Oct 18, 2018 68.84 69.43 67.84 68.07 1,715,592 -0.86(-1.25%)
Oct 17, 2018 68.93 69.45 68.20 68.93 1,853,807 +0.26(+0.38%)
Oct 16, 2018 67.67 68.75 67.04 68.67 1,542,580 +1.44(+2.15%)
Oct 15, 2018 67.50 67.88 67.09 67.22 1,721,061 -0.48(-0.71%)
Oct 12, 2018 68.49 68.82 66.62 67.70 1,644,059 +0.33(+0.49%)
Oct 11, 2018 68.35 69.01 67.16 67.38 2,502,997 -1.22(-1.77%)
Oct 10, 2018 69.76 70.03 68.52 68.59 3,065,154 -0.97(-1.40%)
Oct 09, 2018 69.81 69.86 69.29 69.57 1,373,891 -0.37(-0.53%)
Oct 08, 2018 69.61 70.15 69.00 69.94 1,412,168 +0.16(+0.23%)
Oct 05, 2018 70.85 70.85 69.48 69.78 2,051,083 -0.84(-1.18%)
Oct 04, 2018 71.02 71.54 70.06 70.61 1,936,030 -0.25(-0.35%)
Oct 03, 2018 70.77 71.43 70.49 70.86 1,818,418 +0.62(+0.88%)
Oct 02, 2018 70.39 70.39 69.56 70.24 1,684,833 +0.55(+0.78%)
Oct 01, 2018 70.18 70.48 69.44 69.69 1,723,654 +0.25(+0.37%)
Sep 28, 2018 69.67 70.21 69.36 69.44 2,541,890 -0.59(-0.84%)
Sep 27, 2018 70.46 70.68 69.92 70.03 1,499,640 -0.31(-0.44%)
Sep 26, 2018 71.62 71.62 70.21 70.34 1,933,694 -1.05(-1.48%)
Sep 25, 2018 71.82 71.82 70.67 71.39 1,741,354 -0.20(-0.28%)
Sep 24, 2018 72.53 72.75 71.50 71.59 1,433,807 -1.06(-1.46%)
Sep 21, 2018 72.27 72.99 72.13 72.65 3,736,759 +0.58(+0.81%)
Sep 20, 2018 71.96 72.94 71.96 72.07 1,922,062 +0.54(+0.75%)
Sep 19, 2018 71.26 72.15 71.26 71.54 1,558,163 +0.43(+0.60%)
Sep 18, 2018 70.68 71.37 70.37 71.11 1,761,863 +0.66(+0.94%)
Sep 17, 2018 70.82 70.97 70.34 70.45 1,559,290 -0.25(-0.36%)
Sep 14, 2018 70.09 70.85 70.09 70.70 1,350,764 +0.67(+0.96%)
Sep 13, 2018 70.61 70.87 69.98 70.03 2,134,599 -0.43(-0.61%)
Sep 12, 2018 71.65 71.94 70.44 70.46 2,097,050 -1.19(-1.66%)
Sep 11, 2018 70.87 72.15 70.58 71.65 2,475,887 +0.68(+0.96%)
Sep 10, 2018 70.59 71.25 70.44 70.97 1,552,838 +0.61(+0.87%)
Sep 07, 2018 70.63 70.72 69.76 70.36 2,240,228 -0.25(-0.35%)
Sep 06, 2018 71.31 71.53 70.57 70.60 1,818,189 -0.73(-1.02%)
Sep 05, 2018 71.48 71.75 71.03 71.33 2,595,513 -0.05(-0.06%)
Sep 04, 2018 71.04 71.52 70.67 71.37 1,630,488 +0.42(+0.59%)
Aug 31, 2018 70.96 70.96 70.96 0 +0.25(+0.35%)
Aug 30, 2018 71.18 71.35 70.60 70.71 1,907,151 -0.61(-0.85%)
Aug 29, 2018 71.36 71.62 70.74 71.32 1,804,462 +0.02(+0.03%)
Aug 28, 2018 71.93 71.96 71.25 71.30 2,369,698 -0.51(-0.71%)
Aug 27, 2018 71.47 72.08 71.44 71.81 1,740,170 +0.72(+1.01%)
Aug 24, 2018 71.03 71.31 70.91 71.09 1,148,078 +0.33(+0.46%)
Aug 23, 2018 71.53 71.65 70.72 70.77 1,492,118 -0.88(-1.23%)
Aug 22, 2018 71.72 72.00 71.51 71.65 1,858,033 +0.04(+0.05%)
Aug 21, 2018 70.76 72.02 70.70 71.61 2,477,070 +0.65(+0.92%)
Aug 20, 2018 70.49 71.13 70.27 70.96 1,679,185 +0.54(+0.77%)
Aug 17, 2018 69.92 70.50 69.73 70.42 1,807,870 +0.56(+0.80%)
Aug 16, 2018 68.56 70.01 68.49 69.86 2,302,373 +1.72(+2.52%)
Aug 15, 2018 67.99 68.47 67.67 68.14 2,656,817 -0.28(-0.41%)
Aug 14, 2018 67.39 68.55 67.36 68.42 2,030,380 +1.25(+1.86%)
Aug 13, 2018 67.32 67.86 67.04 67.17 2,261,150 -0.17(-0.25%)
Aug 10, 2018 67.57 68.04 67.23 67.34 3,848,225 -1.04(-1.52%)
Aug 09, 2018 68.23 68.63 68.00 68.38 2,231,048 +0.15(+0.23%)
Aug 08, 2018 67.41 68.30 67.23 68.23 2,329,587 +0.63(+0.94%)
Aug 07, 2018 65.95 67.63 65.88 67.60 2,777,967 +1.50(+2.27%)
Aug 06, 2018 66.28 66.31 65.60 66.10 1,495,276 -0.18(-0.27%)
Aug 03, 2018 65.05 66.47 65.00 66.28 3,014,002 +1.35(+2.07%)
Aug 02, 2018 64.32 64.97 64.15 64.93 1,765,191 +0.31(+0.48%)
Aug 01, 2018 64.71 65.20 64.29 64.62 1,390,048 +0.09(+0.14%)
Jul 31, 2018 65.29 65.40 64.52 64.53 2,183,651 -0.44(-0.68%)
Jul 30, 2018 66.01 66.31 64.64 64.98 2,318,590 -1.14(-1.72%)
Jul 27, 2018 65.95 67.04 65.28 66.12 3,463,811 +1.10(+1.70%)
Jul 26, 2018 65.97 66.44 64.99 65.01 2,814,387 -0.72(-1.10%)
Jul 25, 2018 66.08 66.16 65.41 65.74 2,282,555 -0.33(-0.51%)
Jul 24, 2018 66.42 66.56 65.80 66.07 2,991,238 -0.02(-0.03%)
Jul 23, 2018 65.16 66.09 65.14 66.09 2,515,819 +0.97(+1.48%)
Jul 20, 2018 64.73 65.89 64.66 65.12 3,335,389 +0.50(+0.77%)
Jul 19, 2018 64.72 65.00 64.15 64.62 2,375,127 -0.52(-0.80%)
Jul 18, 2018 64.34 65.27 64.34 65.15 1,454,590 +0.89(+1.39%)
Jul 17, 2018 63.59 64.64 63.59 64.25 1,722,336 +0.49(+0.77%)
Jul 16, 2018 63.18 63.80 63.00 63.77 1,997,096 +0.61(+0.96%)
Jul 13, 2018 63.90 63.90 62.88 63.16 2,307,305 -0.99(-1.54%)
Jul 12, 2018 64.71 64.90 63.94 64.15 2,747,713 -0.23(-0.37%)
Jul 11, 2018 64.31 64.77 64.23 64.38 1,851,785 -0.31(-0.48%)
Jul 10, 2018 65.28 65.52 64.47 64.69 2,444,497 -0.40(-0.61%)
Jul 09, 2018 63.78 65.22 63.70 65.09 3,430,070 +1.43(+2.24%)
Jul 06, 2018 63.68 64.04 63.33 63.66 2,030,643 -0.13(-0.20%)
Jul 05, 2018 64.09 64.15 63.36 63.78 1,288,020 +0.04(+0.06%)
Jul 03, 2018 63.75 63.75 63.75 0 -0.55(-0.86%)
Jul 02, 2018 63.17 64.33 62.93 64.30 2,572,113 +0.67(+1.05%)
Jun 29, 2018 64.19 64.61 63.63 63.63 3,046,956 +0.23(+0.36%)
Jun 28, 2018 63.28 63.68 62.56 63.40 2,448,753 +0.05(+0.09%)
Jun 27, 2018 64.42 64.90 63.35 63.35 2,525,707 -1.17(-1.81%)
Jun 26, 2018 65.54 65.70 64.43 64.52 2,655,339 -0.81(-1.25%)
Jun 25, 2018 66.18 66.27 64.90 65.33 2,770,550 -1.02(-1.54%)
Jun 22, 2018 66.66 66.98 66.19 66.35 5,142,276 +0.35(+0.53%)
Jun 21, 2018 66.14 66.45 65.44 66.00 2,775,269 -0.31(-0.46%)
Jun 20, 2018 67.42 67.42 66.18 66.31 1,879,194 -0.52(-0.77%)
Jun 19, 2018 66.80 67.08 66.03 66.82 1,984,257 -0.59(-0.87%)
Jun 18, 2018 67.12 67.78 66.55 67.41 2,073,234 +0.02(+0.03%)
Jun 15, 2018 67.96 67.96 67.39 3,491,041 -0.57(-0.84%)
Jun 14, 2018 67.73 68.57 67.50 67.96 2,143,380 +0.33(+0.48%)
Jun 13, 2018 68.03 68.38 67.56 67.63 1,969,238 -0.42(-0.62%)
Jun 12, 2018 68.26 68.38 67.68 68.06 1,463,076 +0.04(+0.05%)
Jun 11, 2018 67.97 68.64 67.90 68.02 1,300,078 -0.10(-0.15%)
Jun 08, 2018 68.33 68.33 67.25 68.12 1,546,972 -0.14(-0.21%)
Jun 07, 2018 68.57 69.18 67.71 68.27 2,449,331 +0.10(+0.15%)
Jun 06, 2018 68.18 68.17 2,093,686 +0.86(+1.28%)
Jun 05, 2018 67.63 67.74 66.55 67.31 1,773,015 -0.43(-0.64%)
Jun 04, 2018 67.17 67.85 66.96 67.74 1,634,668 +0.86(+1.28%)
Jun 01, 2018 67.40 67.51 66.60 66.88 1,916,547 +0.14(+0.20%)
May 31, 2018 66.83 67.38 66.26 66.75 2,889,040 -0.11(-0.16%)
May 30, 2018 66.46 67.13 66.18 66.86 2,339,818 +1.06(+1.61%)
May 29, 2018 67.78 67.88 65.07 65.80 3,645,576 -2.88(-4.20%)
May 25, 2018 68.68 68.68 68.68 0 -0.83(-1.20%)
May 24, 2018 69.46 69.62 68.40 69.51 1,755,577 -0.18(-0.26%)
May 23, 2018 70.04 70.18 68.94 69.69 2,028,170 -0.68(-0.96%)
May 22, 2018 70.27 71.05 70.18 70.37 1,529,248 +0.35(+0.50%)
May 21, 2018 69.99 70.51 69.77 70.02 1,188,305 +0.54(+0.78%)
May 18, 2018 69.85 70.04 69.45 69.48 1,544,240 -0.54(-0.77%)
May 17, 2018 69.63 70.23 68.97 70.02 1,869,901 +0.36(+0.52%)
May 16, 2018 68.54 69.68 68.47 69.66 2,279,053 +1.01(+1.47%)
May 15, 2018 67.75 69.26 67.75 68.65 2,636,423 +0.77(+1.14%)
May 14, 2018 68.00 68.37 67.75 67.88 1,986,832 +0.07(+0.11%)
May 11, 2018 67.52 68.20 67.19 67.81 1,995,005 +0.44(+0.65%)
May 10, 2018 66.68 67.62 66.49 67.37 1,847,997 +0.68(+1.03%)
May 09, 2018 65.90 67.07 65.80 66.68 2,335,314 +1.12(+1.72%)
May 08, 2018 65.12 66.13 64.95 65.56 2,687,303 +0.93(+1.43%)
May 07, 2018 64.34 65.18 63.86 64.63 2,909,502 +0.87(+1.37%)
May 04, 2018 62.22 64.25 61.61 63.76 2,050,803 +1.14(+1.82%)
May 03, 2018 63.15 63.15 61.83 62.62 2,313,999 -0.81(-1.28%)
May 02, 2018 63.43 64.43 63.13 63.43 2,499,844 -0.02(-0.03%)
May 01, 2018 63.96 64.10 63.04 63.44 2,476,612 -0.66(-1.02%)
Apr 30, 2018 64.44 64.83 64.09 64.10 2,659,622 +0.03(+0.04%)
Apr 27, 2018 65.09 65.44 63.44 64.07 3,443,249 -1.03(-1.59%)
Apr 26, 2018 64.68 65.46 64.33 65.11 2,835,187 +0.46(+0.71%)
Apr 25, 2018 65.31 65.72 64.33 64.65 4,562,060 -0.94(-1.43%)
Apr 24, 2018 66.40 66.93 65.22 65.59 2,682,334 -0.37(-0.56%)
Apr 23, 2018 66.17 66.33 65.50 65.95 1,640,397 -0.01(-0.01%)
Apr 20, 2018 66.19 66.64 65.61 65.96 2,738,719 +0.03(+0.04%)
Apr 19, 2018 65.07 66.14 65.05 65.94 1,876,166 +1.08(+1.66%)
Apr 18, 2018 64.97 65.50 64.81 64.86 1,588,727 +0.15(+0.24%)
Apr 17, 2018 65.12 65.33 64.50 64.70 2,331,031 +0.32(+0.50%)
Apr 16, 2018 63.79 64.95 63.55 64.38 2,229,490 +0.92(+1.45%)
Apr 13, 2018 65.01 65.23 63.17 63.46 2,097,200 -0.96(-1.49%)
Apr 12, 2018 64.24 65.00 64.15 64.43 1,676,515 +0.64(+1.00%)
Apr 11, 2018 63.85 64.64 63.63 63.79 1,438,262 -0.90(-1.39%)
Apr 10, 2018 64.61 65.02 64.14 64.69 1,884,912 +1.11(+1.74%)
Apr 09, 2018 64.05 65.06 63.50 63.58 1,527,243 +0.30(+0.47%)
Apr 06, 2018 64.16 64.60 62.69 63.28 1,678,051 -1.61(-2.48%)
Apr 05, 2018 64.86 65.34 64.37 64.89 2,007,543 +0.40(+0.61%)
Apr 04, 2018 62.32 64.66 62.17 64.50 2,377,640 +0.98(+1.54%)
Apr 03, 2018 62.96 63.55 62.16 63.52 2,661,425 +0.92(+1.47%)
Apr 02, 2018 64.25 64.35 61.68 62.60 2,774,839 -2.11(-3.27%)
Mar 29, 2018 64.71 64.71 64.71 0 +1.48(+2.35%)
Mar 28, 2018 63.24 63.96 62.57 63.23 3,125,439 +0.05(+0.07%)
Mar 27, 2018 64.95 65.24 62.68 63.18 2,671,981 -1.40(-2.17%)
Mar 26, 2018 63.89 64.79 63.21 64.59 2,011,502 +1.55(+2.45%)
Mar 23, 2018 64.90 65.38 62.96 63.04 3,018,342 -1.64(-2.53%)
Mar 22, 2018 66.83 67.27 64.55 64.68 2,892,524 -2.67(-3.97%)
Mar 21, 2018 67.82 68.41 67.32 67.35 3,325,915 -0.45(-0.66%)
Mar 20, 2018 68.61 68.81 67.75 67.80 2,465,408 -0.61(-0.89%)
Mar 19, 2018 68.73 69.04 67.64 68.41 2,246,721 -0.45(-0.65%)
Mar 16, 2018 68.12 69.28 67.82 68.86 3,594,114 +1.05(+1.55%)
Mar 15, 2018 69.03 69.17 67.37 67.81 2,756,904 -0.98(-1.43%)
Mar 14, 2018 69.98 69.98 68.50 68.79 2,222,200 -0.78(-1.13%)
Mar 13, 2018 70.76 70.76 69.29 69.57 2,537,759 -0.74(-1.05%)
Mar 12, 2018 70.73 70.91 70.21 70.31 1,823,350 -0.24(-0.34%)
Mar 09, 2018 69.97 70.62 69.45 70.55 3,271,442 +1.19(+1.71%)
Mar 08, 2018 69.19 69.53 68.38 69.36 1,443,899 +0.42(+0.61%)
Mar 07, 2018 69.06 68.94 1,815,566 -0.16(-0.23%)
Mar 06, 2018 69.44 69.67 68.18 69.10 1,858,852 -0.23(-0.34%)
Mar 05, 2018 67.81 69.62 67.39 69.34 2,033,108 +1.11(+1.62%)
Mar 02, 2018 67.30 68.34 66.79 68.23 2,745,929 +0.57(+0.84%)
Mar 01, 2018 70.75 71.38 67.14 67.66 4,608,461 -3.26(-4.59%)
Feb 28, 2018 71.97 72.66 70.90 70.92 2,414,355 -0.66(-0.92%)
Feb 27, 2018 72.42 73.18 71.58 71.58 2,247,141 -0.78(-1.08%)
Feb 26, 2018 71.50 72.41 71.03 72.36 2,284,927 +0.91(+1.27%)
Feb 23, 2018 70.46 71.48 70.29 71.45 1,453,018 +1.50(+2.15%)
Feb 22, 2018 69.81 69.95 2,471,097 -0.76(-1.07%)
Feb 21, 2018 71.15 72.38 70.64 70.71 2,965,407 -0.62(-0.87%)
Feb 20, 2018 70.86 71.85 70.86 71.33 2,536,086 +0.09(+0.13%)
Feb 16, 2018 71.24 71.24 71.24 0 +0.86(+1.22%)
Feb 15, 2018 70.16 71.00 70.00 70.38 2,433,875 +0.86(+1.24%)
Feb 14, 2018 68.31 69.63 68.19 69.52 2,062,484 +0.99(+1.45%)
Feb 13, 2018 68.55 68.52 1,925,231 +0.49(+0.72%)
Feb 12, 2018 67.09 68.83 66.80 68.03 2,344,822 +1.65(+2.48%)
Feb 09, 2018 65.63 66.95 64.13 66.38 3,407,596 +1.53(+2.36%)
Feb 08, 2018 68.72 68.72 64.79 64.85 3,177,122 -3.79(-5.52%)
Feb 07, 2018 67.78 69.48 67.78 68.64 2,070,907 +0.44(+0.64%)
Feb 06, 2018 65.45 68.38 63.87 68.20 3,694,533 -0.08(-0.12%)
Feb 05, 2018 69.68 70.88 66.73 68.28 2,943,060 -2.45(-3.47%)
Feb 02, 2018 72.06 72.41 70.63 70.73 2,429,495 -1.48(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.