Skip to main content

Discover Financial Services (NY: DFS )

129.44 +1.44 (+1.12%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.29 89.75 86.38 87.94 2,414,023 -0.87(-0.98%)
Feb 25, 2021 92.13 92.32 87.55 88.81 3,013,773 -2.77(-3.02%)
Feb 24, 2021 89.55 92.06 88.66 91.58 2,685,467 +2.49(+2.79%)
Feb 23, 2021 89.72 90.22 86.64 89.09 2,093,482 -0.08(-0.09%)
Feb 22, 2021 87.44 91.06 87.06 89.18 2,213,793 +1.37(+1.57%)
Feb 19, 2021 85.44 88.21 85.29 87.80 2,722,194 +3.42(+4.06%)
Feb 18, 2021 85.35 85.69 82.89 84.38 2,234,274 -1.35(-1.57%)
Feb 17, 2021 88.49 88.83 84.71 85.73 3,990,877 -3.52(-3.94%)
Feb 16, 2021 87.17 89.80 86.12 89.24 3,277,516 +2.03(+2.33%)
Feb 12, 2021 86.45 87.78 86.30 87.21 1,526,357 +0.88(+1.02%)
Feb 11, 2021 87.02 87.56 85.11 86.33 1,275,913 -0.56(-0.64%)
Feb 10, 2021 87.13 87.84 86.41 86.89 1,507,851 +0.66(+0.77%)
Feb 09, 2021 87.06 87.60 86.00 86.23 2,043,353 -1.56(-1.78%)
Feb 08, 2021 86.77 87.88 86.15 87.79 2,649,439 +1.40(+1.62%)
Feb 05, 2021 86.23 87.99 86.15 86.40 2,636,416 +1.25(+1.46%)
Feb 04, 2021 81.81 85.33 81.44 85.15 3,613,696 +3.91(+4.81%)
Feb 03, 2021 79.26 81.44 78.48 81.24 4,076,941 +1.83(+2.31%)
Feb 02, 2021 78.17 80.16 77.67 79.41 3,247,568 +2.92(+3.82%)
Feb 01, 2021 78.52 79.33 75.63 76.48 5,489,137 -1.26(-1.62%)
Jan 29, 2021 79.22 79.36 76.92 77.74 2,581,826 -2.15(-2.69%)
Jan 28, 2021 77.88 80.19 77.25 79.89 3,966,005 +3.42(+4.47%)
Jan 27, 2021 78.85 78.85 76.14 76.48 4,940,931 -4.32(-5.34%)
Jan 26, 2021 83.31 83.34 80.60 80.79 2,402,018 -2.08(-2.52%)
Jan 25, 2021 84.28 84.68 80.90 82.88 4,301,975 -2.99(-3.48%)
Jan 22, 2021 87.07 87.80 84.81 85.86 3,197,785 -1.83(-2.09%)
Jan 21, 2021 91.20 92.16 86.54 87.70 6,458,172 -5.26(-5.66%)
Jan 20, 2021 93.77 93.95 91.76 92.96 4,427,854 +0.76(+0.83%)
Jan 19, 2021 92.05 93.25 91.33 92.19 3,565,081 +1.22(+1.34%)
Jan 15, 2021 90.02 91.19 88.51 90.97 3,061,311 -0.62(-0.68%)
Jan 14, 2021 90.56 92.02 89.86 91.60 2,175,842 +1.34(+1.48%)
Jan 13, 2021 88.83 91.62 88.66 90.26 3,355,203 +1.54(+1.74%)
Jan 12, 2021 89.03 89.46 87.63 88.71 3,236,094 +0.09(+0.10%)
Jan 11, 2021 88.90 89.50 87.94 88.62 2,762,456 -1.75(-1.94%)
Jan 08, 2021 91.02 91.06 88.45 90.37 2,004,338 -0.41(-0.45%)
Jan 07, 2021 90.04 91.77 89.81 90.78 3,815,427 +1.94(+2.19%)
Jan 06, 2021 86.08 89.25 85.94 88.83 3,332,694 +4.40(+5.21%)
Jan 05, 2021 83.07 84.91 83.05 84.43 2,661,863 +1.04(+1.25%)
Jan 04, 2021 85.60 85.60 81.98 83.39 3,891,423 -0.86(-1.02%)
Dec 31, 2020 84.25 84.25 84.25 1,253,229 +1.14(+1.38%)
Dec 30, 2020 82.05 83.61 81.90 83.10 1,253,229 +1.19(+1.45%)
Dec 29, 2020 82.47 82.54 80.77 81.91 1,122,545 -0.25(-0.31%)
Dec 28, 2020 82.68 83.83 82.12 82.16 1,274,919 +0.00(+0.00%)
Dec 24, 2020 82.46 82.64 81.35 82.16 636,806 -0.07(-0.09%)
Dec 23, 2020 81.23 82.75 81.10 82.24 1,686,631 +1.42(+1.76%)
Dec 22, 2020 80.95 81.56 80.23 80.81 2,211,360 -0.18(-0.22%)
Dec 21, 2020 80.28 82.01 79.29 80.99 3,362,342 +0.97(+1.21%)
Dec 18, 2020 81.31 82.08 79.05 80.02 6,279,407 -1.39(-1.70%)
Dec 17, 2020 80.56 81.51 79.93 81.41 2,552,376 +1.05(+1.31%)
Dec 16, 2020 79.34 80.52 78.09 80.36 2,509,458 +0.92(+1.16%)
Dec 15, 2020 77.85 79.49 76.24 79.43 2,299,727 +2.54(+3.30%)
Dec 14, 2020 78.94 79.17 76.35 76.89 3,560,092 -0.77(-0.99%)
Dec 11, 2020 76.90 78.18 76.25 77.67 4,326,112 -0.65(-0.83%)
Dec 10, 2020 76.30 78.55 75.41 78.32 3,575,192 +0.90(+1.17%)
Dec 09, 2020 77.13 77.60 76.41 77.42 2,335,760 +1.15(+1.51%)
Dec 08, 2020 75.60 76.96 75.56 76.26 2,254,450 -0.47(-0.61%)
Dec 07, 2020 76.50 77.16 75.67 76.73 2,420,748 -0.23(-0.30%)
Dec 04, 2020 76.20 77.04 75.38 76.96 2,231,078 +1.73(+2.30%)
Dec 03, 2020 76.03 76.89 74.50 75.23 2,804,541 -0.79(-1.04%)
Dec 02, 2020 73.82 76.77 73.77 76.02 2,621,133 +1.43(+1.92%)
Dec 01, 2020 72.89 75.38 72.78 74.59 3,177,837 +3.70(+5.23%)
Nov 30, 2020 72.46 73.64 70.72 70.88 3,816,126 -2.51(-3.42%)
Nov 27, 2020 73.24 73.74 72.92 73.39 1,115,001 -0.39(-0.53%)
Nov 25, 2020 74.73 74.96 73.24 73.79 3,489,216 -2.15(-2.83%)
Nov 24, 2020 74.44 76.07 74.31 75.94 3,350,735 +3.24(+4.45%)
Nov 23, 2020 70.98 73.04 70.61 72.70 1,960,410 +3.09(+4.44%)
Nov 20, 2020 71.02 71.16 69.59 69.61 1,867,434 -1.82(-2.55%)
Nov 19, 2020 69.74 71.75 68.86 71.43 2,499,171 +0.63(+0.89%)
Nov 18, 2020 71.76 73.68 70.74 70.80 3,662,712 -0.54(-0.76%)
Nov 17, 2020 70.80 71.65 68.89 71.34 3,769,619 -0.62(-0.86%)
Nov 16, 2020 73.10 73.57 71.18 71.96 2,389,357 +1.07(+1.51%)
Nov 13, 2020 68.33 71.25 68.07 70.89 1,826,600 +2.98(+4.39%)
Nov 12, 2020 67.54 68.65 67.24 67.91 3,031,295 -0.80(-1.16%)
Nov 11, 2020 70.45 70.81 67.15 68.70 3,278,858 -1.93(-2.74%)
Nov 10, 2020 70.77 72.73 70.18 70.64 3,589,556 +0.14(+0.20%)
Nov 09, 2020 69.51 72.90 69.06 70.50 5,540,594 +7.66(+12.19%)
Nov 06, 2020 63.78 63.92 62.34 62.84 1,959,534 -0.55(-0.86%)
Nov 05, 2020 63.53 64.59 63.23 63.38 3,119,295 +0.58(+0.93%)
Nov 04, 2020 62.39 64.57 60.44 62.80 3,335,760 -1.38(-2.15%)
Nov 03, 2020 63.56 64.71 63.14 64.18 2,811,598 +1.99(+3.20%)
Nov 02, 2020 60.94 62.52 60.57 62.19 3,710,055 +2.04(+3.38%)
Oct 30, 2020 58.69 60.24 57.96 60.15 3,925,012 +0.93(+1.56%)
Oct 29, 2020 57.27 59.54 57.00 59.23 2,392,991 +1.37(+2.37%)
Oct 28, 2020 58.33 59.42 57.62 57.86 3,574,729 -2.53(-4.18%)
Oct 27, 2020 60.73 61.45 60.20 60.38 4,111,607 -0.57(-0.94%)
Oct 26, 2020 61.60 61.99 60.05 60.96 4,714,523 -1.96(-3.12%)
Oct 23, 2020 62.07 63.54 61.41 62.92 4,866,358 +1.70(+2.78%)
Oct 22, 2020 60.48 62.10 59.09 61.22 7,423,724 +5.14(+9.17%)
Oct 21, 2020 58.17 58.33 55.90 56.07 4,844,692 -2.22(-3.81%)
Oct 20, 2020 59.49 59.81 58.10 58.29 2,560,822 -0.52(-0.88%)
Oct 19, 2020 60.61 60.95 58.56 58.81 2,171,377 -1.78(-2.93%)
Oct 16, 2020 60.14 61.29 59.70 60.59 2,529,961 +0.82(+1.38%)
Oct 15, 2020 58.69 59.99 57.65 59.76 2,405,356 +0.24(+0.40%)
Oct 14, 2020 59.61 60.57 59.25 59.52 1,795,234 +0.19(+0.31%)
Oct 13, 2020 58.96 60.06 58.63 59.34 2,064,104 -0.46(-0.77%)
Oct 12, 2020 60.14 60.41 59.34 59.80 1,976,685 -0.24(-0.40%)
Oct 09, 2020 61.25 61.37 59.58 60.04 2,266,795 -0.48(-0.80%)
Oct 08, 2020 59.54 61.02 58.75 60.52 3,168,012 +1.56(+2.65%)
Oct 07, 2020 57.64 59.29 57.64 58.96 2,954,358 +2.42(+4.29%)
Oct 06, 2020 59.13 59.56 55.90 56.53 3,530,217 -1.92(-3.28%)
Oct 05, 2020 57.46 58.85 56.56 58.45 3,016,450 +2.08(+3.69%)
Oct 02, 2020 53.26 56.54 52.68 56.37 3,574,953 +1.86(+3.41%)
Oct 01, 2020 53.32 54.53 52.96 54.51 2,940,982 +1.05(+1.96%)
Sep 30, 2020 51.91 54.25 51.91 53.46 4,616,217 +1.98(+3.85%)
Sep 29, 2020 52.06 52.77 51.12 51.48 2,468,253 -0.76(-1.45%)
Sep 28, 2020 51.62 53.00 51.32 52.24 4,130,925 +2.16(+4.30%)
Sep 25, 2020 48.72 50.44 48.68 50.08 1,737,004 +0.92(+1.86%)
Sep 24, 2020 49.11 50.14 47.87 49.17 1,823,571 -0.08(-0.17%)
Sep 23, 2020 50.70 51.84 49.18 49.25 2,291,249 -1.19(-2.37%)
Sep 22, 2020 50.60 51.19 48.84 50.45 5,355,145 -0.46(-0.91%)
Sep 21, 2020 52.22 52.82 50.53 50.91 4,658,821 -3.71(-6.79%)
Sep 18, 2020 54.90 55.71 54.17 54.62 4,980,595 -0.47(-0.86%)
Sep 17, 2020 53.94 55.61 53.58 55.09 4,442,111 +0.30(+0.54%)
Sep 16, 2020 52.95 55.93 52.44 54.79 4,518,290 +2.01(+3.80%)
Sep 15, 2020 53.77 55.09 52.61 52.79 3,844,188 -0.87(-1.62%)
Sep 14, 2020 51.43 54.26 51.32 53.66 3,749,338 +3.01(+5.94%)
Sep 11, 2020 50.22 50.92 49.95 50.65 2,458,739 +0.62(+1.24%)
Sep 10, 2020 51.36 52.68 49.86 50.03 2,144,547 -0.90(-1.76%)
Sep 09, 2020 51.56 51.56 50.17 50.93 2,089,559 -0.06(-0.13%)
Sep 08, 2020 51.95 52.92 50.85 50.99 3,816,659 -1.86(-3.52%)
Sep 04, 2020 52.06 54.80 52.01 52.85 5,796,788 +1.57(+3.07%)
Sep 03, 2020 50.17 51.81 49.97 51.28 5,570,276 +1.61(+3.24%)
Sep 02, 2020 48.98 49.89 48.63 49.67 1,974,114 +0.66(+1.34%)
Sep 01, 2020 48.51 49.59 48.22 49.01 1,782,668 -0.10(-0.21%)
Aug 31, 2020 50.21 50.21 49.09 49.11 3,577,680 -1.08(-2.16%)
Aug 28, 2020 50.03 50.33 49.26 50.20 2,435,827 +0.50(+1.01%)
Aug 27, 2020 47.84 50.20 47.52 49.70 4,153,720 +2.02(+4.23%)
Aug 26, 2020 48.22 48.70 47.43 47.68 3,184,215 -0.64(-1.32%)
Aug 25, 2020 49.04 49.43 47.63 48.32 2,290,280 -0.16(-0.32%)
Aug 24, 2020 46.19 48.55 46.11 48.47 2,789,112 +2.61(+5.69%)
Aug 21, 2020 46.21 46.50 45.26 45.87 2,394,217 -0.34(-0.74%)
Aug 20, 2020 46.30 46.79 46.03 46.21 2,078,435 -0.80(-1.71%)
Aug 19, 2020 46.74 47.60 46.13 47.01 2,043,840 +0.29(+0.61%)
Aug 18, 2020 48.27 48.61 46.60 46.73 3,546,863 -1.51(-3.14%)
Aug 17, 2020 49.67 49.83 48.23 48.24 3,074,960 -1.57(-3.15%)
Aug 14, 2020 48.57 50.33 48.27 49.81 1,658,383 +0.80(+1.63%)
Aug 13, 2020 49.15 50.23 48.80 49.01 2,005,020 -0.97(-1.95%)
Aug 12, 2020 52.23 52.24 49.15 49.98 3,520,046 -1.16(-2.28%)
Aug 11, 2020 51.07 52.90 50.54 51.15 4,092,257 +1.83(+3.70%)
Aug 10, 2020 47.34 49.87 47.26 49.32 4,086,980 +2.18(+4.63%)
Aug 07, 2020 45.51 47.18 44.93 47.14 3,175,152 +1.17(+2.55%)
Aug 06, 2020 45.96 46.60 45.34 45.96 2,191,523 -0.31(-0.67%)
Aug 05, 2020 45.27 46.36 45.16 46.28 4,219,484 +1.59(+3.55%)
Aug 04, 2020 45.35 45.61 44.59 44.69 3,803,465 -0.72(-1.58%)
Aug 03, 2020 45.59 46.18 44.94 45.41 3,946,235 +0.06(+0.14%)
Jul 31, 2020 46.15 46.35 44.36 45.34 2,800,021 -0.90(-1.94%)
Jul 30, 2020 46.20 46.30 45.21 46.24 2,586,799 -1.30(-2.74%)
Jul 29, 2020 46.01 47.57 45.61 47.54 2,816,063 +1.58(+3.43%)
Jul 28, 2020 46.93 47.60 45.91 45.96 2,975,163 -1.51(-3.19%)
Jul 27, 2020 46.18 47.92 45.37 47.48 3,984,069 +0.86(+1.85%)
Jul 24, 2020 47.45 47.79 46.48 46.62 4,103,442 -0.74(-1.57%)
Jul 23, 2020 46.15 48.60 45.69 47.36 7,255,471 +0.85(+1.83%)
Jul 22, 2020 44.19 46.87 44.19 46.51 4,657,425 +1.55(+3.45%)
Jul 21, 2020 44.19 45.33 43.90 44.96 4,941,786 +1.39(+3.20%)
Jul 20, 2020 44.49 44.81 43.50 43.56 3,119,131 -1.38(-3.06%)
Jul 17, 2020 46.23 46.54 44.72 44.94 2,767,098 -1.19(-2.58%)
Jul 16, 2020 45.67 47.11 45.30 46.13 2,418,566 -0.06(-0.12%)
Jul 15, 2020 44.60 46.50 44.60 46.19 4,096,119 +2.60(+5.96%)
Jul 14, 2020 43.80 44.23 42.95 43.59 3,090,419 -0.61(-1.37%)
Jul 13, 2020 44.94 45.68 43.35 44.19 3,729,025 -0.18(-0.41%)
Jul 10, 2020 42.66 44.44 42.22 44.38 3,946,674 +1.77(+4.15%)
Jul 09, 2020 44.35 44.41 41.64 42.61 4,311,360 -2.05(-4.58%)
Jul 08, 2020 44.40 44.98 43.48 44.65 3,790,113 +0.49(+1.10%)
Jul 07, 2020 45.85 46.05 43.90 44.17 4,392,284 -2.26(-4.86%)
Jul 06, 2020 46.46 47.15 45.72 46.42 3,018,103 +1.61(+3.60%)
Jul 02, 2020 45.68 46.85 44.65 44.81 3,311,425 +0.58(+1.31%)
Jul 01, 2020 46.13 47.24 44.14 44.23 3,340,388 -1.72(-3.73%)
Jun 30, 2020 45.15 46.30 44.68 45.95 8,059,118 +0.71(+1.56%)
Jun 29, 2020 45.28 46.01 44.30 45.24 9,011,595 +0.60(+1.34%)
Jun 26, 2020 46.55 46.78 43.43 44.64 8,633,254 -3.11(-6.51%)
Jun 25, 2020 46.22 47.81 45.52 47.75 4,413,315 +1.15(+2.46%)
Jun 24, 2020 49.12 49.29 46.06 46.61 4,936,835 -3.71(-7.38%)
Jun 23, 2020 50.45 51.03 49.70 50.32 4,189,430 +0.77(+1.55%)
Jun 22, 2020 49.73 50.48 48.64 49.55 4,869,571 +0.27(+0.54%)
Jun 19, 2020 50.82 50.82 48.22 49.29 10,462,687 -0.09(-0.19%)
Jun 18, 2020 49.45 51.09 48.95 49.38 4,869,798 -1.15(-2.27%)
Jun 17, 2020 51.39 52.33 50.39 50.52 5,535,106 -0.77(-1.50%)
Jun 16, 2020 52.90 53.17 49.84 51.29 5,274,359 +1.26(+2.51%)
Jun 15, 2020 45.80 51.09 45.51 50.04 6,445,644 +1.43(+2.94%)
Jun 12, 2020 48.62 48.96 45.83 48.61 4,993,030 +3.28(+7.25%)
Jun 11, 2020 47.70 48.60 44.86 45.32 7,414,163 -5.09(-10.10%)
Jun 10, 2020 53.39 53.94 50.41 50.41 6,851,585 -3.57(-6.61%)
Jun 09, 2020 53.67 55.06 52.79 53.98 5,863,713 -2.24(-3.98%)
Jun 08, 2020 59.08 59.08 55.82 56.22 6,609,017 +0.61(+1.11%)
Jun 05, 2020 59.56 61.25 55.27 55.61 10,360,537 +2.16(+4.05%)
Jun 04, 2020 51.16 53.81 50.39 53.44 7,318,307 +1.03(+1.96%)
Jun 03, 2020 50.51 52.52 50.40 52.41 8,703,651 +4.36(+9.07%)
Jun 02, 2020 46.78 48.21 46.59 48.06 6,391,380 +2.34(+5.12%)
Jun 01, 2020 43.84 45.74 43.53 45.72 5,738,660 +2.14(+4.90%)
May 29, 2020 44.16 45.82 43.43 43.58 8,965,868 -1.80(-3.96%)
May 28, 2020 46.16 47.87 44.81 45.38 11,419,561 -0.12(-0.26%)
May 27, 2020 43.36 45.52 43.07 45.50 9,201,899 +5.06(+12.52%)
May 26, 2020 39.37 41.29 38.96 40.43 7,949,658 +3.31(+8.92%)
May 22, 2020 37.43 37.75 36.47 37.12 2,653,501 -0.26(-0.69%)
May 21, 2020 37.52 38.12 36.90 37.38 3,511,832 -0.24(-0.63%)
May 20, 2020 37.03 37.97 36.88 37.62 4,788,842 +1.56(+4.32%)
May 19, 2020 36.95 37.57 35.70 36.06 5,141,815 -1.19(-3.19%)
May 18, 2020 36.64 37.54 36.45 37.25 5,842,201 +2.78(+8.05%)
May 15, 2020 34.92 35.45 34.27 34.47 3,546,809 -1.12(-3.14%)
May 14, 2020 32.53 35.87 31.79 35.59 7,300,420 +2.58(+7.80%)
May 13, 2020 35.41 35.47 32.41 33.01 6,232,198 -2.55(-7.17%)
May 12, 2020 36.71 37.74 35.53 35.56 4,235,864 -1.14(-3.11%)
May 11, 2020 37.63 37.82 36.54 36.70 4,626,179 -2.05(-5.29%)
May 08, 2020 38.29 38.87 37.63 38.75 4,008,046 +2.03(+5.53%)
May 07, 2020 36.29 37.69 36.29 36.72 4,404,509 +1.22(+3.42%)
May 06, 2020 37.58 38.15 35.24 35.50 4,491,358 -1.78(-4.77%)
May 05, 2020 38.56 39.40 37.10 37.28 7,868,074 -0.24(-0.65%)
May 04, 2020 36.02 37.82 35.17 37.53 6,687,823 +0.00(+0.00%)
May 01, 2020 37.00 37.91 36.20 37.53 7,361,277 -1.45(-3.72%)
Apr 30, 2020 39.91 40.99 38.72 38.98 5,851,202 -2.67(-6.40%)
Apr 29, 2020 39.01 41.91 39.00 41.65 7,484,659 +5.31(+14.60%)
Apr 28, 2020 36.05 37.09 35.60 36.34 6,794,671 +2.38(+7.00%)
Apr 27, 2020 33.56 34.46 33.03 33.96 5,684,232 +1.10(+3.34%)
Apr 24, 2020 32.21 33.36 31.90 32.87 7,592,116 +1.28(+4.05%)
Apr 23, 2020 29.65 32.51 29.48 31.59 8,652,389 -0.30(-0.94%)
Apr 22, 2020 31.98 32.20 31.21 31.89 7,426,921 +0.77(+2.48%)
Apr 21, 2020 30.16 31.63 30.09 31.11 6,255,792 -0.83(-2.61%)
Apr 20, 2020 30.54 32.27 29.98 31.95 6,921,716 +0.16(+0.51%)
Apr 17, 2020 30.74 31.92 30.66 31.79 6,899,709 +3.04(+10.57%)
Apr 16, 2020 29.73 29.92 28.20 28.75 6,335,311 -1.17(-3.91%)
Apr 15, 2020 30.21 30.43 29.35 29.92 6,049,864 -2.31(-7.18%)
Apr 14, 2020 33.58 34.29 31.69 32.23 6,867,696 -0.59(-1.80%)
Apr 13, 2020 35.83 36.19 32.35 32.82 7,368,996 -2.75(-7.73%)
Apr 09, 2020 34.92 38.10 34.92 35.57 6,270,248 +1.81(+5.35%)
Apr 08, 2020 32.84 34.12 32.04 33.76 6,030,327 +2.01(+6.34%)
Apr 07, 2020 33.39 36.05 31.67 31.75 6,886,080 +1.40(+4.60%)
Apr 06, 2020 28.47 30.68 28.41 30.35 7,014,976 +4.47(+17.28%)
Apr 03, 2020 27.75 27.84 24.95 25.88 6,843,487 -2.23(-7.94%)
Apr 02, 2020 28.03 29.34 27.45 28.11 6,067,093 -0.49(-1.71%)
Apr 01, 2020 29.82 30.21 27.88 28.60 5,972,901 -3.76(-11.61%)
Mar 31, 2020 33.87 34.40 32.02 32.36 3,575,921 -1.74(-5.11%)
Mar 30, 2020 34.47 34.74 32.68 34.10 4,990,938 -0.74(-2.14%)
Mar 27, 2020 35.62 36.05 34.05 34.84 5,524,596 -2.99(-7.91%)
Mar 26, 2020 35.98 39.75 35.43 37.84 9,128,876 +3.86(+11.38%)
Mar 25, 2020 34.65 35.87 32.13 33.97 11,327,407 +3.33(+10.86%)
Mar 24, 2020 26.40 30.91 26.31 30.64 7,948,164 +6.47(+26.75%)
Mar 23, 2020 23.36 24.56 21.90 24.17 9,067,895 +1.27(+5.54%)
Mar 20, 2020 26.94 27.19 22.89 22.90 10,327,461 -2.79(-10.87%)
Mar 19, 2020 23.97 26.12 21.09 25.70 9,169,151 +1.21(+4.93%)
Mar 18, 2020 30.83 31.21 24.13 24.49 8,188,432 -8.95(-26.77%)
Mar 17, 2020 35.18 35.52 29.77 33.45 10,791,495 -0.91(-2.64%)
Mar 16, 2020 40.14 40.59 34.07 34.35 5,312,559 -12.60(-26.84%)
Mar 13, 2020 44.38 47.07 41.95 46.95 4,906,048 +6.24(+15.33%)
Mar 12, 2020 44.14 45.52 40.63 40.71 4,946,856 -7.55(-15.64%)
Mar 11, 2020 50.80 51.21 47.52 48.26 3,410,968 -4.07(-7.78%)
Mar 10, 2020 51.90 53.24 48.59 52.33 4,857,541 +2.66(+5.35%)
Mar 09, 2020 52.69 53.07 49.10 49.67 3,965,904 -7.09(-12.50%)
Mar 06, 2020 56.24 58.28 55.63 56.77 4,256,744 -1.81(-3.08%)
Mar 05, 2020 58.44 59.76 57.98 58.57 3,845,606 -1.92(-3.18%)
Mar 04, 2020 59.32 60.63 58.35 60.50 3,172,875 +2.16(+3.70%)
Mar 03, 2020 61.36 62.35 57.97 58.34 3,969,817 -3.24(-5.26%)
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.