Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.90 44.50 44.50 44.50 2,397,715 -0.52(-1.16%)
Dec 30, 2015 45.40 45.59 44.95 45.02 4,338,415 -0.44(-0.97%)
Dec 29, 2015 45.45 45.57 45.20 45.46 2,090,302 +0.36(+0.79%)
Dec 28, 2015 45.23 45.44 44.71 45.10 1,850,543 -0.35(-0.77%)
Dec 24, 2015 45.40 45.45 45.45 45.45 2,299,990 -0.02(-0.05%)
Dec 23, 2015 45.12 45.59 45.05 45.48 3,271,771 +0.67(+1.50%)
Dec 22, 2015 44.55 44.96 43.99 44.80 3,805,491 +0.54(+1.22%)
Dec 21, 2015 43.73 44.31 43.71 44.27 3,256,623 +0.75(+1.72%)
Dec 18, 2015 44.44 44.44 43.39 43.52 6,543,952 -1.20(-2.67%)
Dec 17, 2015 45.73 45.80 44.61 44.71 4,969,428 -0.85(-1.88%)
Dec 16, 2015 45.22 45.65 44.75 45.57 4,888,941 +0.86(+1.93%)
Dec 15, 2015 44.16 44.88 44.15 44.71 5,294,202 +1.10(+2.51%)
Dec 14, 2015 43.88 44.17 43.10 43.61 5,357,244 -0.17(-0.38%)
Dec 11, 2015 44.40 44.61 43.70 43.78 6,076,771 -1.26(-2.80%)
Dec 10, 2015 44.89 45.60 44.88 45.04 4,202,236 +0.16(+0.35%)
Dec 09, 2015 45.47 45.86 44.75 44.88 5,212,355 -0.76(-1.65%)
Dec 08, 2015 46.39 46.42 45.62 45.63 3,894,008 -1.07(-2.29%)
Dec 07, 2015 46.79 46.88 46.38 46.71 2,679,657 -0.10(-0.21%)
Dec 04, 2015 46.02 46.94 45.92 46.80 3,729,674 +0.90(+1.97%)
Dec 03, 2015 46.62 46.69 45.73 45.90 3,741,544 -0.58(-1.25%)
Dec 02, 2015 47.40 47.46 46.41 46.48 3,701,141 -0.95(-1.99%)
Dec 01, 2015 47.35 47.63 46.93 47.43 3,308,868 +0.32(+0.69%)
Nov 30, 2015 47.18 47.34 47.00 47.10 3,172,293 -0.07(-0.16%)
Nov 27, 2015 47.13 47.34 46.98 47.18 958,876 -0.02(-0.04%)
Nov 25, 2015 47.13 47.19 47.19 47.19 1,584,097 +0.05(+0.11%)
Nov 24, 2015 46.84 47.28 46.63 47.15 2,123,171 -0.08(-0.18%)
Nov 23, 2015 47.34 47.64 47.15 47.23 2,339,670 -0.09(-0.19%)
Nov 20, 2015 48.06 48.20 47.11 47.32 4,154,163 -0.52(-1.09%)
Nov 19, 2015 47.40 47.98 47.36 47.84 4,078,118 +0.51(+1.09%)
Nov 18, 2015 46.62 47.38 46.43 47.33 3,838,992 +0.90(+1.93%)
Nov 17, 2015 46.90 47.15 46.39 46.43 3,310,412 -0.48(-1.03%)
Nov 16, 2015 46.14 46.92 45.96 46.91 3,281,392 +0.68(+1.47%)
Nov 13, 2015 46.34 46.60 46.11 46.23 3,552,591 -0.25(-0.54%)
Nov 12, 2015 47.07 47.10 46.41 46.48 4,282,333 -0.76(-1.60%)
Nov 11, 2015 47.49 47.67 47.10 47.24 3,016,532 -0.11(-0.23%)
Nov 10, 2015 47.27 47.44 46.98 47.34 3,065,489 -0.06(-0.12%)
Nov 09, 2015 47.73 47.81 47.21 47.40 3,904,968 -0.41(-0.85%)
Nov 06, 2015 47.81 47.97 47.45 47.81 4,466,409 +0.58(+1.23%)
Nov 05, 2015 46.82 47.24 46.75 47.23 3,406,123 +0.45(+0.96%)
Nov 04, 2015 46.87 47.04 46.70 46.78 2,609,116 +0.02(+0.04%)
Nov 03, 2015 46.43 46.98 46.26 46.76 3,357,997 +0.29(+0.63%)
Nov 02, 2015 46.41 46.76 46.32 46.47 3,664,006 +0.05(+0.11%)
Oct 30, 2015 47.08 47.08 46.42 46.42 2,954,334 -0.59(-1.26%)
Oct 29, 2015 47.31 47.47 46.60 47.02 3,328,005 -0.42(-0.89%)
Oct 28, 2015 46.47 47.46 46.42 47.44 3,350,168 +1.02(+2.21%)
Oct 27, 2015 46.65 46.75 46.22 46.42 2,721,124 -0.44(-0.93%)
Oct 26, 2015 47.17 47.28 46.60 46.85 3,103,349 -0.30(-0.63%)
Oct 23, 2015 46.44 47.19 46.35 47.15 5,549,990 +1.01(+2.18%)
Oct 22, 2015 45.57 46.35 45.39 46.14 5,392,987 +0.73(+1.62%)
Oct 21, 2015 46.39 46.64 44.14 45.41 9,576,811 +0.22(+0.49%)
Oct 20, 2015 45.39 45.44 44.89 45.18 6,410,484 -0.22(-0.49%)
Oct 19, 2015 45.67 45.94 45.07 45.41 3,956,966 -0.59(-1.27%)
Oct 16, 2015 45.84 46.18 45.53 45.99 3,697,176 +0.28(+0.61%)
Oct 15, 2015 45.36 45.77 45.04 45.71 3,903,406 +0.61(+1.35%)
Oct 14, 2015 45.42 45.69 45.02 45.10 2,716,211 -0.42(-0.93%)
Oct 13, 2015 45.85 46.02 45.51 45.52 3,078,007 -0.34(-0.74%)
Oct 12, 2015 46.12 46.32 45.80 45.86 2,637,849 -0.18(-0.39%)
Oct 09, 2015 46.05 46.53 45.81 46.04 3,186,446 +0.03(+0.07%)
Oct 08, 2015 45.55 46.15 45.39 46.01 3,426,147 +0.39(+0.85%)
Oct 07, 2015 45.28 45.80 45.06 45.62 4,906,169 +0.57(+1.26%)
Oct 06, 2015 44.91 45.26 44.71 45.05 2,644,127 +0.01(+0.02%)
Oct 05, 2015 43.76 45.29 43.73 45.04 5,932,015 +1.97(+4.56%)
Oct 02, 2015 41.68 43.08 41.45 43.08 4,768,629 +0.35(+0.81%)
Oct 01, 2015 42.72 43.01 42.47 42.73 4,280,248 -0.20(-0.46%)
Sep 30, 2015 42.58 42.94 42.44 42.93 4,146,991 +0.73(+1.74%)
Sep 29, 2015 41.99 42.36 41.72 42.20 4,917,078 +0.41(+0.99%)
Sep 28, 2015 42.59 42.72 41.58 41.78 5,338,710 -1.24(-2.88%)
Sep 25, 2015 42.96 43.39 42.77 43.02 2,796,272 +0.54(+1.26%)
Sep 24, 2015 42.31 42.68 42.00 42.48 3,085,523 -0.32(-0.75%)
Sep 23, 2015 42.88 43.03 42.64 42.81 2,459,017 -0.09(-0.21%)
Sep 22, 2015 43.04 43.15 42.47 42.90 3,805,722 -0.81(-1.85%)
Sep 21, 2015 43.54 43.87 43.44 43.71 2,360,538 +0.55(+1.28%)
Sep 18, 2015 43.13 43.63 43.00 43.15 6,488,749 -0.77(-1.75%)
Sep 17, 2015 44.09 44.79 43.76 43.92 4,630,181 -0.17(-0.37%)
Sep 16, 2015 43.81 44.16 43.53 44.09 2,854,371 +0.40(+0.93%)
Sep 15, 2015 43.30 43.78 42.95 43.68 4,380,163 +0.42(+0.97%)
Sep 14, 2015 43.44 43.56 43.14 43.26 2,734,353 -0.18(-0.42%)
Sep 11, 2015 43.07 43.46 42.68 43.44 3,721,454 +0.09(+0.21%)
Sep 10, 2015 43.21 43.69 43.10 43.35 3,335,607 +0.04(+0.10%)
Sep 09, 2015 43.94 44.38 43.21 43.31 3,207,504 -0.32(-0.74%)
Sep 08, 2015 43.17 43.71 43.08 43.63 3,861,885 +1.19(+2.80%)
Sep 04, 2015 42.71 42.44 42.44 42.44 3,407,471 -0.66(-1.53%)
Sep 03, 2015 43.03 43.57 42.88 43.10 4,180,342 +0.36(+0.83%)
Sep 02, 2015 43.06 43.07 42.17 42.75 3,902,440 +0.35(+0.82%)
Sep 01, 2015 43.11 43.50 42.15 42.40 5,442,530 -1.97(-4.43%)
Aug 31, 2015 44.57 44.87 44.20 44.37 3,636,066 -0.18(-0.41%)
Aug 28, 2015 44.70 44.97 44.22 44.55 3,734,176 -0.40(-0.90%)
Aug 27, 2015 44.28 45.11 44.01 44.95 4,755,027 +1.21(+2.76%)
Aug 26, 2015 43.34 43.81 42.66 43.75 5,456,980 +1.42(+3.36%)
Aug 25, 2015 44.31 44.41 42.32 42.33 6,548,784 -0.90(-2.08%)
Aug 24, 2015 42.66 44.27 42.05 43.23 9,512,659 -1.56(-3.48%)
Aug 21, 2015 45.46 46.23 44.79 44.79 7,750,374 -1.03(-2.25%)
Aug 20, 2015 45.84 46.94 45.51 45.82 5,100,782 -0.32(-0.70%)
Aug 19, 2015 45.81 46.25 45.51 46.14 5,049,031 +0.21(+0.47%)
Aug 18, 2015 45.89 46.19 45.79 45.93 7,131,697 +0.07(+0.14%)
Aug 17, 2015 45.99 46.08 45.61 45.86 3,206,984 -0.36(-0.77%)
Aug 14, 2015 45.49 46.41 45.31 46.22 5,961,737 +0.73(+1.60%)
Aug 13, 2015 45.73 45.88 45.16 45.49 4,017,618 -0.34(-0.74%)
Aug 12, 2015 45.37 45.84 44.79 45.83 4,578,863 -0.02(-0.04%)
Aug 11, 2015 45.75 46.00 45.53 45.85 3,989,643 -0.30(-0.64%)
Aug 10, 2015 45.54 46.23 45.42 46.14 4,733,054 +0.92(+2.03%)
Aug 07, 2015 44.36 45.35 43.95 45.23 7,544,182 +0.97(+2.20%)
Aug 06, 2015 45.02 45.07 44.22 44.25 5,604,295 -0.73(-1.62%)
Aug 05, 2015 45.67 45.79 44.84 44.98 3,043,659 -0.31(-0.69%)
Aug 04, 2015 45.37 45.61 45.20 45.29 3,316,480 -0.02(-0.04%)
Aug 03, 2015 45.83 45.85 45.11 45.31 4,249,370 -0.54(-1.18%)
Jul 31, 2015 46.22 46.29 45.80 45.85 3,596,597 -0.39(-0.84%)
Jul 30, 2015 45.49 46.32 45.44 46.24 3,866,579 +0.72(+1.59%)
Jul 29, 2015 45.38 45.59 45.19 45.51 7,311,102 +0.24(+0.53%)
Jul 28, 2015 45.59 45.61 45.19 45.28 5,441,419 -0.11(-0.24%)
Jul 27, 2015 45.47 45.74 45.19 45.38 5,400,516 -0.47(-1.02%)
Jul 24, 2015 47.00 47.04 45.65 45.85 6,340,417 -1.17(-2.50%)
Jul 23, 2015 48.32 48.33 46.75 47.03 10,082,121 -1.86(-3.80%)
Jul 22, 2015 48.74 48.90 48.47 48.88 3,183,752 +0.06(+0.12%)
Jul 21, 2015 48.95 49.19 48.58 48.82 2,416,482 -0.19(-0.39%)
Jul 20, 2015 48.60 49.07 48.55 49.01 2,180,561 +0.42(+0.86%)
Jul 17, 2015 48.51 48.66 48.40 48.59 2,972,668 -0.13(-0.27%)
Jul 16, 2015 48.67 48.93 48.55 48.73 3,250,530 +0.42(+0.87%)
Jul 15, 2015 48.23 48.59 48.14 48.31 2,582,060 +0.02(+0.05%)
Jul 14, 2015 47.85 48.32 47.75 48.28 2,626,684 +0.26(+0.55%)
Jul 13, 2015 47.59 48.05 47.57 48.02 2,485,292 +0.88(+1.86%)
Jul 10, 2015 47.25 47.30 46.85 47.14 2,772,823 +0.52(+1.11%)
Jul 09, 2015 47.28 47.35 46.51 46.62 3,713,871 +0.13(+0.28%)
Jul 08, 2015 47.28 47.60 46.46 46.49 3,604,167 -1.44(-3.00%)
Jul 07, 2015 47.86 48.03 47.07 47.93 5,024,009 +0.23(+0.48%)
Jul 06, 2015 47.44 47.84 47.39 47.70 3,307,060 -0.32(-0.67%)
Jul 02, 2015 48.14 48.02 48.02 48.02 2,521,812 +0.02(+0.05%)
Jul 01, 2015 47.86 48.03 47.56 48.00 3,675,145 +0.66(+1.39%)
Jun 30, 2015 47.50 47.74 47.25 47.34 3,908,831 +0.24(+0.51%)
Jun 29, 2015 48.04 48.12 47.08 47.10 5,111,131 -1.47(-3.03%)
Jun 26, 2015 48.58 48.92 48.52 48.57 4,960,350 +0.07(+0.14%)
Jun 25, 2015 48.63 48.75 48.36 48.50 3,733,219 -0.23(-0.47%)
Jun 24, 2015 48.71 48.85 48.57 48.73 3,742,955 -0.15(-0.30%)
Jun 23, 2015 48.74 48.89 48.51 48.88 2,620,510 +0.30(+0.63%)
Jun 22, 2015 48.64 48.73 48.50 48.58 2,398,273 +0.31(+0.65%)
Jun 19, 2015 48.13 48.46 47.96 48.27 3,647,061 -0.01(-0.02%)
Jun 18, 2015 47.97 48.50 47.77 48.27 3,703,977 +0.51(+1.07%)
Jun 17, 2015 47.82 48.04 47.40 47.77 5,348,589 +0.07(+0.14%)
Jun 16, 2015 47.76 48.05 47.38 47.70 4,408,648 -0.13(-0.27%)
Jun 15, 2015 48.26 48.29 47.72 47.83 4,101,837 -0.92(-1.89%)
Jun 12, 2015 48.47 48.77 48.21 48.75 3,305,102 +0.11(+0.22%)
Jun 11, 2015 48.32 48.81 48.23 48.64 3,055,731 +0.39(+0.80%)
Jun 10, 2015 47.54 48.42 47.54 48.26 2,683,640 +0.88(+1.86%)
Jun 09, 2015 47.49 47.74 47.32 47.38 2,428,272 +0.02(+0.03%)
Jun 08, 2015 47.86 48.09 47.36 47.36 3,124,022 -0.53(-1.11%)
Jun 05, 2015 47.96 48.07 47.53 47.90 4,570,739 +0.12(+0.24%)
Jun 04, 2015 48.04 48.16 47.59 47.78 3,121,158 -0.50(-1.04%)
Jun 03, 2015 48.06 48.52 48.03 48.28 2,901,323 +0.31(+0.65%)
Jun 02, 2015 47.74 48.30 47.58 47.97 2,803,862 +0.06(+0.12%)
Jun 01, 2015 47.93 48.23 47.79 47.91 2,714,110 +0.04(+0.09%)
May 29, 2015 48.40 48.55 47.77 47.87 4,564,501 -0.63(-1.30%)
May 28, 2015 48.64 48.87 48.41 48.50 1,847,868 -0.28(-0.57%)
May 27, 2015 48.58 48.87 48.23 48.78 2,723,738 +0.56(+1.16%)
May 26, 2015 48.88 48.93 48.04 48.23 3,454,657 -0.69(-1.41%)
May 22, 2015 48.81 48.92 48.92 48.92 2,326,572 -0.05(-0.10%)
May 21, 2015 49.08 49.33 48.91 48.96 1,947,716 -0.30(-0.62%)
May 20, 2015 49.39 49.52 49.05 49.27 1,742,342 -0.12(-0.25%)
May 19, 2015 49.10 49.47 49.04 49.39 1,896,943 +0.26(+0.54%)
May 18, 2015 48.87 49.17 48.81 49.13 1,612,902 +0.25(+0.50%)
May 15, 2015 49.64 49.76 48.81 48.88 2,304,187 -0.69(-1.39%)
May 14, 2015 49.22 49.61 49.15 49.57 2,511,561 +0.51(+1.04%)
May 13, 2015 48.38 49.10 48.36 49.06 2,499,818 +0.68(+1.41%)
May 12, 2015 48.49 48.72 48.16 48.38 2,955,621 -0.44(-0.89%)
May 11, 2015 48.32 49.05 48.31 48.82 2,977,123 +0.34(+0.69%)
May 08, 2015 48.10 48.53 47.96 48.48 5,592,120 +0.90(+1.90%)
May 07, 2015 47.89 47.92 47.40 47.58 5,970,645 -0.36(-0.75%)
May 06, 2015 48.43 48.66 47.63 47.94 5,982,150 -0.21(-0.44%)
May 05, 2015 48.35 48.91 48.07 48.15 4,031,554 -0.35(-0.73%)
May 04, 2015 48.51 48.58 48.28 48.50 2,921,270 +0.01(+0.02%)
May 01, 2015 47.60 48.55 47.60 48.50 3,886,684 +1.10(+2.31%)
Apr 30, 2015 47.43 47.84 47.24 47.40 5,681,195 -0.28(-0.58%)
Apr 29, 2015 47.83 47.98 47.24 47.68 4,437,887 -0.50(-1.04%)
Apr 28, 2015 48.01 48.22 47.81 48.18 4,102,080 +0.22(+0.46%)
Apr 27, 2015 47.79 48.08 47.63 47.96 4,786,523 +0.21(+0.45%)
Apr 24, 2015 47.74 47.92 47.56 47.74 5,108,171 -0.23(-0.48%)
Apr 23, 2015 47.36 48.00 47.25 47.97 6,234,559 +0.64(+1.35%)
Apr 22, 2015 47.47 48.05 47.02 47.34 11,714,435 -1.12(-2.31%)
Apr 21, 2015 48.74 48.94 48.43 48.46 5,484,082 -0.19(-0.39%)
Apr 20, 2015 48.42 48.80 48.25 48.64 3,835,592 +0.34(+0.69%)
Apr 17, 2015 48.19 48.46 47.95 48.31 4,890,206 -0.28(-0.57%)
Apr 16, 2015 48.11 48.64 48.01 48.59 3,079,051 +0.38(+0.80%)
Apr 15, 2015 48.98 48.98 48.19 48.20 4,216,697 +0.43(+0.89%)
Apr 14, 2015 47.46 47.93 47.29 47.78 2,818,494 +0.45(+0.95%)
Apr 13, 2015 47.36 47.65 47.33 47.33 2,594,921 -0.07(-0.14%)
Apr 10, 2015 47.02 47.44 46.93 47.39 3,458,582 +0.43(+0.91%)
Apr 09, 2015 46.75 47.16 46.51 46.97 3,529,978 -0.03(-0.07%)
Apr 08, 2015 46.93 47.43 46.79 47.00 3,464,441 +0.25(+0.52%)
Apr 07, 2015 47.42 47.44 46.75 46.75 3,689,928 -0.51(-1.07%)
Apr 06, 2015 47.01 47.61 46.76 47.26 3,353,726 -0.33(-0.69%)
Apr 02, 2015 47.12 47.59 47.59 47.59 3,762,868 +0.47(+0.99%)
Apr 01, 2015 45.95 47.21 45.93 47.12 5,216,092 +1.05(+2.27%)
Mar 31, 2015 46.28 46.47 45.82 46.08 5,183,548 -0.36(-0.77%)
Mar 30, 2015 46.41 46.80 46.41 46.44 2,904,596 +0.18(+0.39%)
Mar 27, 2015 46.55 46.76 46.22 46.26 3,775,284 -0.19(-0.41%)
Mar 26, 2015 46.46 46.80 46.27 46.44 4,464,866 -0.28(-0.60%)
Mar 25, 2015 47.38 47.52 46.71 46.72 3,945,399 -0.52(-1.09%)
Mar 24, 2015 48.00 48.05 47.20 47.24 5,426,397 -0.92(-1.90%)
Mar 23, 2015 48.67 48.97 48.15 48.15 3,057,980 -0.43(-0.88%)
Mar 20, 2015 48.06 48.75 47.92 48.58 4,902,670 +0.67(+1.40%)
Mar 19, 2015 48.05 48.28 47.78 47.91 2,998,682 -0.29(-0.61%)
Mar 18, 2015 48.09 48.32 47.43 48.20 5,021,078 +0.03(+0.07%)
Mar 17, 2015 48.45 48.53 48.06 48.17 3,674,843 -0.48(-0.99%)
Mar 16, 2015 48.64 48.79 48.29 48.65 3,474,191 +0.13(+0.27%)
Mar 13, 2015 48.97 49.13 48.01 48.52 3,851,695 -0.44(-0.90%)
Mar 12, 2015 48.44 49.20 48.26 48.96 6,485,253 +1.66(+3.51%)
Mar 11, 2015 47.42 47.56 47.24 47.30 4,397,309 +0.07(+0.16%)
Mar 10, 2015 47.69 47.87 47.23 47.23 4,464,592 -1.01(-2.10%)
Mar 09, 2015 48.14 48.32 47.78 48.24 4,496,323 +0.08(+0.17%)
Mar 06, 2015 48.32 49.14 48.05 48.16 5,431,448 -0.16(-0.34%)
Mar 05, 2015 48.45 48.65 48.20 48.32 3,319,163 -0.17(-0.35%)
Mar 04, 2015 48.90 49.02 48.27 48.50 4,222,925 -0.52(-1.07%)
Mar 03, 2015 49.14 49.26 48.63 49.02 4,414,316 -0.25(-0.51%)
Mar 02, 2015 49.86 50.07 49.06 49.27 5,494,737 -0.59(-1.18%)
Feb 27, 2015 50.07 50.29 49.80 49.86 3,924,752 -0.23(-0.46%)
Feb 26, 2015 49.92 50.19 49.85 50.09 4,476,280 +0.11(+0.21%)
Feb 25, 2015 49.71 50.04 49.40 49.98 3,925,943 +0.30(+0.61%)
Feb 24, 2015 49.49 49.85 49.40 49.68 3,736,067 +0.11(+0.21%)
Feb 23, 2015 49.52 49.60 49.09 49.58 4,222,575 +0.07(+0.15%)
Feb 20, 2015 48.62 49.53 48.55 49.50 5,575,172 +0.73(+1.49%)
Feb 19, 2015 48.44 49.06 48.32 48.77 3,683,196 +0.32(+0.66%)
Feb 18, 2015 48.23 48.65 47.90 48.46 4,740,367 +0.29(+0.59%)
Feb 17, 2015 48.63 48.83 47.90 48.17 6,939,922 -0.80(-1.64%)
Feb 13, 2015 48.54 48.97 48.97 48.97 6,361,214 +0.38(+0.77%)
Feb 12, 2015 47.92 48.63 47.57 48.59 5,957,261 +0.76(+1.59%)
Feb 11, 2015 47.85 48.10 47.60 47.83 5,672,805 -0.21(-0.44%)
Feb 10, 2015 48.40 48.46 47.60 48.05 4,142,036 +0.05(+0.10%)
Feb 09, 2015 47.51 48.12 47.28 48.00 4,987,501 +0.12(+0.26%)
Feb 06, 2015 47.32 48.59 47.24 47.87 8,588,783 +0.86(+1.83%)
Feb 05, 2015 46.55 47.20 46.51 47.02 7,425,031 +0.61(+1.30%)
Feb 04, 2015 45.80 46.76 45.78 46.41 7,744,603 +0.32(+0.69%)
Feb 03, 2015 45.23 46.12 45.15 46.09 8,073,713 +1.06(+2.36%)
Feb 02, 2015 44.30 45.11 44.04 45.03 6,200,053 +0.76(+1.71%)
Jan 30, 2015 44.32 44.82 44.15 44.27 8,557,732 -0.37(-0.84%)
Jan 29, 2015 44.52 44.87 43.98 44.65 8,990,702 -0.16(-0.36%)
Jan 28, 2015 45.50 45.84 44.79 44.81 7,934,973 -0.57(-1.26%)
Jan 27, 2015 45.62 46.11 45.31 45.38 6,457,034 -0.78(-1.69%)
Jan 26, 2015 46.37 46.37 45.63 46.16 8,658,430 +0.10(+0.21%)
Jan 23, 2015 46.61 47.62 46.00 46.06 10,025,301 -0.60(-1.29%)
Jan 22, 2015 47.24 47.25 45.40 46.67 24,077,362 -2.87(-5.79%)
Jan 21, 2015 49.47 49.83 49.06 49.53 6,887,781 -0.02(-0.05%)
Jan 20, 2015 49.25 49.61 49.16 49.56 5,096,616 +0.57(+1.16%)
Jan 16, 2015 48.67 49.03 48.11 48.99 7,866,748 +0.06(+0.12%)
Jan 15, 2015 49.76 50.39 48.90 48.93 5,513,207 -0.83(-1.67%)
Jan 14, 2015 49.78 50.33 49.13 49.76 4,639,284 -1.07(-2.11%)
Jan 13, 2015 51.85 52.19 50.41 50.83 4,487,374 -0.47(-0.92%)
Jan 12, 2015 51.71 51.86 50.95 51.31 2,136,293 -0.24(-0.47%)
Jan 09, 2015 52.39 52.61 51.52 51.55 3,176,306 -0.84(-1.60%)
Jan 08, 2015 52.11 52.67 51.98 52.39 2,520,226 +0.83(+1.61%)
Jan 07, 2015 51.20 51.84 51.11 51.56 2,926,478 +0.76(+1.49%)
Jan 06, 2015 52.16 52.18 50.68 50.80 3,616,338 -1.22(-2.35%)
Jan 05, 2015 52.98 53.00 51.85 52.02 2,672,738 -1.19(-2.23%)
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.