Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.01 57.01 56.22 56.22 2,439,525 -0.72(-1.26%)
Oct 29, 2015 57.29 57.49 56.44 56.94 2,748,082 -0.51(-0.89%)
Oct 28, 2015 56.28 57.47 56.21 57.45 2,766,383 +1.24(+2.21%)
Oct 27, 2015 56.49 56.62 55.97 56.21 2,246,953 -0.53(-0.93%)
Oct 26, 2015 57.13 57.26 56.43 56.74 2,562,573 -0.36(-0.63%)
Oct 23, 2015 56.24 57.15 56.13 57.10 4,582,873 +1.22(+2.18%)
Oct 22, 2015 55.19 56.13 54.97 55.88 4,453,229 +0.89(+1.62%)
Oct 21, 2015 56.18 56.48 53.45 54.99 7,907,998 +0.27(+0.49%)
Oct 20, 2015 54.97 55.03 54.36 54.72 5,293,421 -0.27(-0.49%)
Oct 19, 2015 55.31 55.64 54.59 54.99 3,267,443 -0.71(-1.27%)
Oct 16, 2015 55.51 55.92 55.14 55.70 3,052,923 +0.34(+0.61%)
Oct 15, 2015 54.93 55.43 54.55 55.36 3,223,216 +0.74(+1.35%)
Oct 14, 2015 55.00 55.33 54.52 54.62 2,242,896 -0.51(-0.93%)
Oct 13, 2015 55.52 55.73 55.11 55.13 2,541,647 -0.41(-0.74%)
Oct 12, 2015 55.85 56.09 55.47 55.54 2,178,189 -0.22(-0.39%)
Oct 09, 2015 55.77 56.35 55.48 55.76 2,631,190 +0.04(+0.07%)
Oct 08, 2015 55.16 55.89 54.97 55.72 2,829,122 +0.47(+0.85%)
Oct 07, 2015 54.84 55.46 54.57 55.25 4,051,242 +0.69(+1.26%)
Oct 06, 2015 54.39 54.81 54.15 54.56 2,183,373 +0.01(+0.02%)
Oct 05, 2015 53.00 54.85 52.96 54.55 4,898,328 +2.38(+4.56%)
Oct 02, 2015 50.47 52.17 50.20 52.17 3,937,669 +0.42(+0.81%)
Oct 01, 2015 51.73 52.09 51.43 51.75 3,534,391 -0.24(-0.46%)
Sep 30, 2015 51.57 52.00 51.39 51.99 3,424,355 +0.89(+1.74%)
Sep 29, 2015 50.85 51.30 50.52 51.10 4,060,250 +0.50(+0.99%)
Sep 28, 2015 51.58 51.74 50.36 50.60 4,408,410 -1.50(-2.88%)
Sep 25, 2015 52.03 52.55 51.80 52.10 2,309,006 +0.65(+1.26%)
Sep 24, 2015 51.24 51.69 50.86 51.45 2,547,854 -0.39(-0.75%)
Sep 23, 2015 51.93 52.11 51.64 51.84 2,030,520 -0.11(-0.21%)
Sep 22, 2015 52.12 52.25 51.43 51.95 3,142,554 -0.98(-1.85%)
Sep 21, 2015 52.73 53.13 52.61 52.93 1,949,201 +0.67(+1.28%)
Sep 18, 2015 52.23 52.84 52.08 52.26 5,358,048 -0.93(-1.75%)
Sep 17, 2015 53.40 54.24 52.99 53.19 3,823,346 -0.20(-0.37%)
Sep 16, 2015 53.05 53.48 52.72 53.39 2,356,981 +0.49(+0.93%)
Sep 15, 2015 52.44 53.02 52.01 52.90 3,616,895 +0.51(+0.97%)
Sep 14, 2015 52.61 52.75 52.24 52.39 2,257,877 -0.22(-0.42%)
Sep 11, 2015 52.16 52.63 51.69 52.61 3,072,970 +0.11(+0.21%)
Sep 10, 2015 52.33 52.91 52.20 52.50 2,754,359 +0.05(+0.10%)
Sep 09, 2015 53.21 53.75 52.33 52.45 2,648,579 -0.39(-0.74%)
Sep 08, 2015 52.28 52.94 52.17 52.84 3,188,930 +1.44(+2.80%)
Sep 04, 2015 51.72 51.40 51.40 51.40 2,813,700 -0.80(-1.53%)
Sep 03, 2015 52.11 52.76 51.93 52.20 3,451,894 +0.43(+0.83%)
Sep 02, 2015 52.15 52.16 51.07 51.77 3,222,418 +0.42(+0.82%)
Sep 01, 2015 52.21 52.68 51.04 51.35 4,494,139 -2.38(-4.43%)
Aug 31, 2015 53.98 54.34 53.53 53.73 3,002,461 -0.22(-0.41%)
Aug 28, 2015 54.13 54.46 53.55 53.95 3,083,475 -0.49(-0.90%)
Aug 27, 2015 53.62 54.63 53.30 54.44 3,926,437 +1.46(+2.76%)
Aug 26, 2015 52.48 53.05 51.66 52.98 4,506,071 +1.72(+3.36%)
Aug 25, 2015 53.66 53.78 51.25 51.26 5,407,622 -1.09(-2.08%)
Aug 24, 2015 51.66 53.61 50.92 52.35 7,855,025 -1.89(-3.48%)
Aug 21, 2015 55.05 55.99 54.24 54.24 6,399,828 -1.25(-2.25%)
Aug 20, 2015 55.51 56.84 55.11 55.49 4,211,942 -0.39(-0.70%)
Aug 19, 2015 55.48 56.01 55.11 55.88 4,169,209 +0.26(+0.47%)
Aug 18, 2015 55.57 55.94 55.45 55.62 5,888,959 +0.08(+0.14%)
Aug 17, 2015 55.70 55.80 55.23 55.54 2,648,149 -0.43(-0.77%)
Aug 14, 2015 55.09 56.20 54.87 55.97 4,922,871 +0.88(+1.60%)
Aug 13, 2015 55.38 55.56 54.69 55.09 3,317,526 -0.41(-0.74%)
Aug 12, 2015 54.94 55.51 54.24 55.50 3,780,971 -0.02(-0.04%)
Aug 11, 2015 55.41 55.71 55.14 55.52 3,294,426 -0.36(-0.64%)
Aug 10, 2015 55.15 55.98 55.01 55.88 3,908,293 +1.11(+2.03%)
Aug 07, 2015 53.72 54.92 53.23 54.77 6,229,566 +1.18(+2.20%)
Aug 06, 2015 54.52 54.58 53.55 53.59 4,627,715 -0.88(-1.62%)
Aug 05, 2015 55.31 55.45 54.31 54.47 2,513,285 -0.38(-0.69%)
Aug 04, 2015 54.95 55.23 54.74 54.85 2,738,565 -0.30(-0.54%)
Aug 03, 2015 55.78 55.81 54.91 55.15 3,491,079 -0.66(-1.18%)
Jul 31, 2015 56.26 56.34 55.75 55.81 2,954,792 -0.47(-0.84%)
Jul 30, 2015 55.37 56.38 55.31 56.28 3,176,596 +0.88(+1.59%)
Jul 29, 2015 55.24 55.49 55.01 55.40 6,006,451 +0.29(+0.53%)
Jul 28, 2015 55.49 55.52 55.00 55.11 4,470,409 -0.13(-0.24%)
Jul 27, 2015 55.35 55.67 55.01 55.24 4,436,805 -0.57(-1.02%)
Jul 24, 2015 57.21 57.26 55.57 55.81 5,208,983 -1.43(-2.50%)
Jul 23, 2015 58.81 58.83 56.90 57.24 8,282,987 -2.26(-3.80%)
Jul 22, 2015 59.33 59.52 59.00 59.50 2,615,618 +0.07(+0.12%)
Jul 21, 2015 59.58 59.88 59.13 59.43 1,985,266 -0.23(-0.39%)
Jul 20, 2015 59.16 59.73 59.10 59.66 1,791,445 +0.51(+0.86%)
Jul 17, 2015 59.05 59.23 58.91 59.15 2,442,202 -0.16(-0.27%)
Jul 16, 2015 59.24 59.55 59.09 59.31 2,670,480 +0.51(+0.87%)
Jul 15, 2015 58.71 59.15 58.60 58.80 2,121,297 +0.03(+0.05%)
Jul 14, 2015 58.24 58.81 58.12 58.77 2,157,958 +0.32(+0.55%)
Jul 13, 2015 57.93 58.49 57.90 58.45 2,041,797 +1.07(+1.86%)
Jul 10, 2015 57.51 57.57 57.03 57.38 2,278,019 +0.63(+1.11%)
Jul 09, 2015 57.55 57.63 56.61 56.75 3,051,139 +0.16(+0.28%)
Jul 08, 2015 57.55 57.94 56.55 56.59 2,961,011 -1.75(-3.00%)
Jul 07, 2015 58.25 58.46 57.29 58.34 4,127,485 +0.28(+0.48%)
Jul 06, 2015 57.75 58.23 57.68 58.06 2,716,922 -0.39(-0.67%)
Jul 02, 2015 58.60 58.45 58.45 58.45 2,071,800 +0.03(+0.05%)
Jul 01, 2015 58.26 58.46 57.89 58.42 3,019,323 +0.80(+1.39%)
Jun 30, 2015 57.82 58.11 57.51 57.62 3,211,308 +0.29(+0.51%)
Jun 29, 2015 58.47 58.57 57.31 57.33 4,199,060 -1.79(-3.03%)
Jun 26, 2015 59.13 59.55 59.06 59.12 4,075,186 +0.08(+0.14%)
Jun 25, 2015 59.19 59.34 58.87 59.04 3,067,034 -0.28(-0.47%)
Jun 24, 2015 59.29 59.46 59.12 59.32 3,075,033 -0.18(-0.30%)
Jun 23, 2015 59.33 59.51 59.05 59.50 2,152,886 +0.37(+0.63%)
Jun 22, 2015 59.21 59.31 59.04 59.13 1,970,306 +0.38(+0.65%)
Jun 19, 2015 58.58 58.98 58.38 58.75 2,996,251 -0.01(-0.02%)
Jun 18, 2015 58.39 59.03 58.14 58.76 3,043,010 +0.62(+1.07%)
Jun 17, 2015 58.21 58.48 57.69 58.14 4,394,144 +0.08(+0.14%)
Jun 16, 2015 58.13 58.49 57.67 58.06 3,621,934 -0.16(-0.27%)
Jun 15, 2015 58.74 58.78 58.09 58.22 3,369,873 -1.12(-1.89%)
Jun 12, 2015 59.00 59.36 58.68 59.34 2,715,314 +0.13(+0.22%)
Jun 11, 2015 58.82 59.41 58.70 59.21 2,510,442 +0.47(+0.80%)
Jun 10, 2015 57.87 58.94 57.87 58.74 2,204,750 +1.07(+1.86%)
Jun 09, 2015 57.80 58.11 57.60 57.67 1,994,952 +0.02(+0.03%)
Jun 08, 2015 58.25 58.53 57.65 57.65 2,566,547 -0.65(-1.11%)
Jun 05, 2015 58.38 58.51 57.85 58.30 3,755,100 +0.14(+0.24%)
Jun 04, 2015 58.48 58.62 57.93 58.16 2,564,194 -0.61(-1.04%)
Jun 03, 2015 58.50 59.06 58.46 58.77 2,383,588 +0.38(+0.65%)
Jun 02, 2015 58.11 58.80 57.92 58.39 2,303,519 +0.07(+0.12%)
Jun 01, 2015 58.34 58.71 58.16 58.32 2,229,783 +0.05(+0.09%)
May 29, 2015 58.91 59.09 58.14 58.27 3,749,975 -0.77(-1.30%)
May 28, 2015 59.21 59.49 58.92 59.04 1,518,120 -0.34(-0.57%)
May 27, 2015 59.13 59.49 58.71 59.38 2,237,693 +0.68(+1.16%)
May 26, 2015 59.50 59.56 58.47 58.70 2,838,181 -0.84(-1.41%)
May 22, 2015 59.41 59.54 59.54 59.54 1,911,400 -0.06(-0.10%)
May 21, 2015 59.74 60.05 59.53 59.60 1,600,150 -0.37(-0.62%)
May 20, 2015 60.12 60.28 59.71 59.97 1,431,425 -0.15(-0.25%)
May 19, 2015 59.77 60.22 59.69 60.12 1,558,438 +0.32(+0.54%)
May 18, 2015 59.48 59.85 59.41 59.80 1,325,083 +0.30(+0.50%)
May 15, 2015 60.42 60.57 59.41 59.50 1,893,010 -0.84(-1.39%)
May 14, 2015 59.91 60.39 59.82 60.34 2,063,378 +0.62(+1.04%)
May 13, 2015 58.89 59.77 58.87 59.72 2,053,731 +0.83(+1.41%)
May 12, 2015 59.02 59.30 58.62 58.89 2,428,197 -0.53(-0.89%)
May 11, 2015 58.82 59.70 58.80 59.42 2,445,862 +0.41(+0.69%)
May 08, 2015 58.55 59.07 58.38 59.01 4,594,218 +1.10(+1.90%)
May 07, 2015 58.29 58.33 57.70 57.91 4,905,196 -0.44(-0.75%)
May 06, 2015 58.95 59.23 57.97 58.35 4,914,648 -0.26(-0.44%)
May 05, 2015 58.85 59.53 58.51 58.61 3,312,132 -0.71(-1.20%)
May 04, 2015 59.33 59.41 59.04 59.32 2,388,647 +0.01(+0.02%)
May 01, 2015 58.21 59.37 58.21 59.31 3,178,041 +1.34(+2.31%)
Apr 30, 2015 58.00 58.51 57.77 57.97 4,645,366 -0.34(-0.58%)
Apr 29, 2015 58.50 58.68 57.77 58.31 3,628,745 -0.61(-1.04%)
Apr 28, 2015 58.71 58.97 58.47 58.92 3,354,165 +0.27(+0.46%)
Apr 27, 2015 58.45 58.80 58.25 58.65 3,913,816 +0.26(+0.45%)
Apr 24, 2015 58.38 58.61 58.16 58.39 4,176,819 -0.28(-0.48%)
Apr 23, 2015 57.92 58.70 57.79 58.67 5,097,837 +0.78(+1.35%)
Apr 22, 2015 58.06 58.76 57.50 57.89 9,578,589 -1.37(-2.31%)
Apr 21, 2015 59.61 59.85 59.23 59.26 4,484,192 -0.23(-0.39%)
Apr 20, 2015 59.22 59.69 59.01 59.49 3,136,264 +0.41(+0.69%)
Apr 17, 2015 58.93 59.27 58.65 59.08 3,998,595 -0.34(-0.57%)
Apr 16, 2015 58.84 59.48 58.71 59.42 2,517,660 +0.47(+0.80%)
Apr 15, 2015 59.90 59.90 58.93 58.95 3,447,884 +0.52(+0.89%)
Apr 14, 2015 58.04 58.62 57.84 58.43 2,304,610 +0.55(+0.95%)
Apr 13, 2015 57.92 58.27 57.88 57.88 2,121,800 -0.08(-0.14%)
Apr 10, 2015 57.50 58.02 57.40 57.96 2,827,993 +0.52(+0.91%)
Apr 09, 2015 57.17 57.68 56.88 57.44 2,886,372 -0.04(-0.07%)
Apr 08, 2015 57.39 58.00 57.22 57.48 2,832,784 +0.30(+0.52%)
Apr 07, 2015 57.99 58.02 57.18 57.18 3,017,159 -0.62(-1.07%)
Apr 06, 2015 57.49 58.23 57.19 57.80 2,742,255 -0.40(-0.69%)
Apr 02, 2015 57.63 58.20 58.20 58.20 3,076,800 +0.57(+0.99%)
Apr 01, 2015 56.19 57.73 56.17 57.63 4,265,063 +1.28(+2.27%)
Mar 31, 2015 56.60 56.83 56.04 56.35 4,238,453 -0.44(-0.77%)
Mar 30, 2015 56.76 57.23 56.76 56.79 2,375,013 +0.22(+0.39%)
Mar 27, 2015 56.93 57.19 56.53 56.57 3,086,952 -0.23(-0.40%)
Mar 26, 2015 56.82 57.24 56.59 56.80 3,650,805 -0.34(-0.60%)
Mar 25, 2015 57.94 58.11 57.12 57.14 3,226,051 -0.63(-1.09%)
Mar 24, 2015 58.70 58.76 57.73 57.77 4,437,024 -1.12(-1.90%)
Mar 23, 2015 59.52 59.89 58.89 58.89 2,500,431 -0.52(-0.88%)
Mar 20, 2015 58.78 59.62 58.61 59.41 4,008,786 +0.82(+1.40%)
Mar 19, 2015 58.76 59.04 58.43 58.59 2,451,945 -0.36(-0.61%)
Mar 18, 2015 58.81 59.09 58.01 58.95 4,105,605 +0.04(+0.07%)
Mar 17, 2015 59.25 59.35 58.78 58.91 3,004,824 -0.59(-0.99%)
Mar 16, 2015 59.48 59.67 59.06 59.50 2,840,756 +0.16(+0.27%)
Mar 13, 2015 59.89 60.09 58.72 59.34 3,149,431 -0.54(-0.90%)
Mar 12, 2015 59.24 60.17 59.02 59.88 5,302,823 +2.03(+3.51%)
Mar 11, 2015 57.99 58.16 57.77 57.85 3,595,566 +0.09(+0.16%)
Mar 10, 2015 58.32 58.54 57.76 57.76 3,650,581 -1.24(-2.10%)
Mar 09, 2015 58.88 59.09 58.44 59.00 3,676,527 +0.10(+0.17%)
Mar 06, 2015 59.10 60.10 58.77 58.90 4,441,154 -0.20(-0.34%)
Mar 05, 2015 59.25 59.50 58.95 59.10 2,713,994 -0.21(-0.35%)
Mar 04, 2015 59.80 59.95 59.03 59.31 3,452,976 -0.64(-1.07%)
Mar 03, 2015 60.10 60.25 59.48 59.95 3,609,472 -0.31(-0.51%)
Mar 02, 2015 60.98 61.23 60.00 60.26 4,492,904 -0.72(-1.18%)
Feb 27, 2015 61.23 61.50 60.91 60.98 3,209,168 -0.28(-0.46%)
Feb 26, 2015 61.05 61.38 60.97 61.26 3,660,138 +0.13(+0.21%)
Feb 25, 2015 60.79 61.20 60.41 61.13 3,210,142 +0.37(+0.61%)
Feb 24, 2015 60.53 60.97 60.41 60.76 3,054,885 +0.13(+0.21%)
Feb 23, 2015 60.56 60.66 60.04 60.63 3,452,690 +0.09(+0.15%)
Feb 20, 2015 59.46 60.58 59.37 60.54 4,558,674 +0.89(+1.49%)
Feb 19, 2015 59.24 60.00 59.09 59.65 3,011,654 +0.39(+0.66%)
Feb 18, 2015 58.98 59.50 58.58 59.26 3,876,075 +0.35(+0.59%)
Feb 17, 2015 59.47 59.72 58.58 58.91 5,674,594 -0.98(-1.64%)
Feb 13, 2015 59.36 59.89 59.89 59.89 5,201,400 +0.46(+0.77%)
Feb 12, 2015 58.60 59.47 58.18 59.43 4,871,098 +0.93(+1.59%)
Feb 11, 2015 58.52 58.82 58.22 58.50 4,638,506 -0.26(-0.44%)
Feb 10, 2015 59.19 59.26 58.22 58.76 3,386,836 +0.06(+0.10%)
Feb 09, 2015 58.10 58.85 57.82 58.70 4,078,150 +0.15(+0.26%)
Feb 06, 2015 57.87 59.42 57.77 58.55 7,022,825 +1.05(+1.83%)
Feb 05, 2015 56.93 57.73 56.88 57.50 6,071,255 +0.74(+1.30%)
Feb 04, 2015 56.01 57.19 55.99 56.76 6,332,561 +0.39(+0.69%)
Feb 03, 2015 55.32 56.40 55.22 56.37 6,601,666 +1.06(+1.92%)
Feb 02, 2015 54.41 55.41 54.09 55.31 5,047,625 +0.93(+1.71%)
Jan 30, 2015 54.44 55.05 54.23 54.38 6,967,073 -0.46(-0.84%)
Jan 29, 2015 54.68 55.12 54.02 54.84 7,319,565 -0.20(-0.36%)
Jan 28, 2015 55.89 56.30 55.01 55.04 6,460,069 -0.70(-1.26%)
Jan 27, 2015 56.04 56.64 55.66 55.74 5,256,840 -0.96(-1.69%)
Jan 26, 2015 56.96 56.96 56.05 56.70 7,049,054 +0.12(+0.21%)
Jan 23, 2015 57.25 58.49 56.50 56.58 8,161,859 -0.74(-1.29%)
Jan 22, 2015 58.03 58.04 55.76 57.32 19,602,008 -3.52(-5.79%)
Jan 21, 2015 60.77 61.21 60.26 60.84 5,607,522 -0.03(-0.05%)
Jan 20, 2015 60.50 60.93 60.38 60.87 4,149,288 +0.70(+1.16%)
Jan 16, 2015 59.78 60.23 59.10 60.17 6,404,525 +0.07(+0.12%)
Jan 15, 2015 61.12 61.89 60.06 60.10 4,488,446 -1.02(-1.67%)
Jan 14, 2015 61.14 61.81 60.34 61.12 3,776,962 -1.32(-2.11%)
Jan 13, 2015 63.69 64.10 61.92 62.44 3,653,288 -0.58(-0.92%)
Jan 12, 2015 63.52 63.70 62.58 63.02 1,739,212 -0.30(-0.47%)
Jan 09, 2015 64.35 64.62 63.28 63.32 2,585,914 -1.03(-1.60%)
Jan 08, 2015 64.01 64.70 63.85 64.35 2,051,782 +1.02(+1.61%)
Jan 07, 2015 62.89 63.67 62.78 63.33 2,382,522 +0.93(+1.49%)
Jan 06, 2015 64.07 64.09 62.25 62.40 2,944,155 -1.50(-2.35%)
Jan 05, 2015 65.08 65.09 63.69 63.90 2,175,946 -1.46(-2.23%)
Jan 02, 2015 65.93 66.02 64.71 65.36 1,649,052 -0.13(-0.20%)
Dec 31, 2014 66.45 65.49 65.49 65.49 1,505,200 -0.83(-1.25%)
Dec 30, 2014 66.15 66.50 65.96 66.32 1,162,485 +0.13(+0.20%)
Dec 29, 2014 66.08 66.70 66.06 66.19 1,164,424 -0.08(-0.12%)
Dec 26, 2014 66.22 66.72 66.08 66.27 1,122,587 +0.32(+0.49%)
Dec 24, 2014 66.26 65.95 65.95 65.95 668,000 -0.22(-0.33%)
Dec 23, 2014 66.33 66.58 66.03 66.17 1,733,942 +0.51(+0.78%)
Dec 22, 2014 65.11 65.67 64.65 65.66 3,104,064 +0.57(+0.88%)
Dec 19, 2014 65.31 65.69 64.69 65.09 4,376,732 +0.08(+0.12%)
Dec 18, 2014 63.36 65.06 63.23 65.01 5,195,007 +2.59(+4.15%)
Dec 17, 2014 60.58 62.49 60.44 62.42 3,939,986 +2.00(+3.31%)
Dec 16, 2014 60.75 61.40 60.15 60.42 4,325,838 -0.81(-1.32%)
Dec 15, 2014 62.05 62.40 60.81 61.23 3,775,924 -0.58(-0.94%)
Dec 12, 2014 62.79 63.22 61.79 61.81 2,905,810 -1.41(-2.23%)
Dec 11, 2014 63.28 64.09 63.06 63.22 3,651,560 +0.08(+0.13%)
Dec 10, 2014 64.59 64.80 63.04 63.14 4,137,252 -1.52(-2.35%)
Dec 09, 2014 64.20 64.86 64.09 64.66 2,633,122 -0.28(-0.43%)
Dec 08, 2014 64.85 65.44 64.62 64.94 3,643,815 +0.09(+0.14%)
Dec 05, 2014 65.13 65.60 64.71 64.85 3,295,211 -0.11(-0.17%)
Dec 04, 2014 65.16 65.27 64.71 64.96 1,793,965 -0.22(-0.34%)
Dec 03, 2014 65.33 65.70 64.92 65.18 1,835,665 -0.23(-0.35%)
Dec 02, 2014 65.11 65.50 65.01 65.41 1,937,712 +0.16(+0.25%)
Dec 01, 2014 65.54 65.62 65.04 65.25 1,758,866 -0.30(-0.46%)
Nov 28, 2014 64.93 65.64 64.89 65.55 1,643,553 +0.58(+0.89%)
Nov 26, 2014 65.46 64.97 64.97 64.97 2,099,700 -0.37(-0.57%)
Nov 25, 2014 65.34 65.60 65.17 65.34 1,996,434 +0.18(+0.28%)
Nov 24, 2014 64.48 65.34 64.48 65.16 2,269,835 +0.85(+1.32%)
Nov 21, 2014 64.80 65.14 64.20 64.31 2,633,496 +0.13(+0.20%)
Nov 20, 2014 64.01 64.64 63.75 64.18 3,114,896 -0.22(-0.34%)
Nov 19, 2014 64.97 64.97 64.09 64.40 2,397,679 -0.58(-0.89%)
Nov 18, 2014 65.15 65.50 64.96 64.98 2,098,620 -0.26(-0.40%)
Nov 17, 2014 64.67 65.31 64.46 65.24 2,221,869 +0.26(+0.40%)
Nov 14, 2014 64.97 65.35 64.85 64.98 1,885,567 -0.26(-0.40%)
Nov 13, 2014 65.46 66.06 64.74 65.24 3,301,815 -0.77(-1.17%)
Nov 12, 2014 66.00 66.30 65.72 66.01 1,618,909 -0.37(-0.56%)
Nov 11, 2014 66.45 66.75 66.17 66.38 1,774,685 +0.04(+0.06%)
Nov 10, 2014 66.03 66.34 65.82 66.34 1,795,411 +0.31(+0.47%)
Nov 07, 2014 65.66 66.10 65.51 66.03 1,948,627 +0.34(+0.52%)
Nov 06, 2014 65.03 65.73 64.73 65.69 2,526,085 +0.86(+1.33%)
Nov 05, 2014 64.69 64.98 64.19 64.83 3,521,775 +0.63(+0.98%)
Nov 04, 2014 63.58 64.36 63.44 64.20 3,372,867 +0.45(+0.71%)
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.