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 (%)
Mar 29, 2018 62.53 62.53 62.53 0 +1.43(+2.35%)
Mar 28, 2018 61.10 61.80 60.46 61.09 3,234,787 +0.04(+0.07%)
Mar 27, 2018 62.75 63.03 60.56 61.05 2,765,465 -1.36(-2.17%)
Mar 26, 2018 61.73 62.60 61.07 62.40 2,081,878 +1.50(+2.45%)
Mar 23, 2018 62.71 63.17 60.83 60.91 3,123,943 -1.58(-2.53%)
Mar 22, 2018 64.57 64.99 62.37 62.49 2,993,723 -2.58(-3.97%)
Mar 21, 2018 65.52 66.10 65.05 65.07 3,442,278 -0.43(-0.66%)
Mar 20, 2018 66.29 66.48 65.46 65.51 2,551,664 -0.59(-0.89%)
Mar 19, 2018 66.41 66.71 65.35 66.10 2,325,326 -0.43(-0.65%)
Mar 16, 2018 65.82 66.94 65.52 66.53 3,719,860 +1.02(+1.55%)
Mar 15, 2018 66.70 66.83 65.09 65.52 2,853,359 -0.95(-1.43%)
Mar 14, 2018 67.61 67.61 66.19 66.46 2,299,948 -0.76(-1.12%)
Mar 13, 2018 68.37 68.37 66.95 67.22 2,626,546 -0.71(-1.05%)
Mar 12, 2018 68.34 68.52 67.84 67.93 1,887,143 -0.23(-0.34%)
Mar 09, 2018 67.60 68.23 67.11 68.17 3,385,899 +1.15(+1.71%)
Mar 08, 2018 66.85 67.18 66.07 67.02 1,494,416 +0.41(+0.61%)
Mar 07, 2018 66.72 66.61 1,879,087 -0.16(-0.23%)
Mar 06, 2018 67.09 67.31 65.87 66.77 1,923,887 -0.23(-0.34%)
Mar 05, 2018 65.52 67.26 65.11 66.99 2,104,240 +1.07(+1.62%)
Mar 02, 2018 65.03 66.03 64.53 65.92 2,842,000 +0.55(+0.84%)
Mar 01, 2018 68.36 68.97 64.88 65.38 4,769,695 -3.15(-4.59%)
Feb 28, 2018 69.54 70.20 68.51 68.52 2,498,825 -0.63(-0.92%)
Feb 27, 2018 69.98 70.71 69.16 69.16 2,325,760 -0.76(-1.08%)
Feb 26, 2018 69.08 69.97 68.63 69.91 2,364,868 +0.88(+1.27%)
Feb 23, 2018 68.08 69.06 67.92 69.04 1,503,854 +1.45(+2.15%)
Feb 22, 2018 67.45 67.58 2,557,552 -0.73(-1.07%)
Feb 21, 2018 68.74 69.93 68.25 68.32 3,069,157 -0.60(-0.87%)
Feb 20, 2018 68.46 69.43 68.46 68.91 2,624,815 +0.09(+0.13%)
Feb 16, 2018 68.83 68.83 68.83 0 +0.83(+1.22%)
Feb 15, 2018 67.79 68.60 67.63 68.00 2,519,028 +0.83(+1.24%)
Feb 14, 2018 66.00 67.28 65.89 67.17 2,134,643 +0.96(+1.45%)
Feb 13, 2018 66.23 66.21 1,992,588 +0.48(+0.72%)
Feb 12, 2018 64.82 66.50 64.54 65.73 2,426,859 +1.59(+2.48%)
Feb 09, 2018 63.41 64.68 61.97 64.14 3,526,816 +1.48(+2.36%)
Feb 08, 2018 66.40 66.40 62.60 62.66 3,288,278 -3.66(-5.52%)
Feb 07, 2018 65.49 67.13 65.49 66.32 2,143,360 +0.42(+0.64%)
Feb 06, 2018 63.24 66.07 61.71 65.89 3,823,792 -0.08(-0.12%)
Feb 05, 2018 67.32 68.48 64.48 65.97 3,046,028 -2.37(-3.47%)
Feb 02, 2018 69.62 69.96 68.24 68.34 2,514,495 -1.43(-2.05%)
Feb 01, 2018 68.81 69.93 68.65 69.77 2,450,487 +0.71(+1.03%)
Jan 31, 2018 69.51 69.83 68.97 69.06 1,965,319 +0.07(+0.10%)
Jan 30, 2018 70.48 70.48 68.99 68.99 2,051,506 -1.38(-1.96%)
Jan 29, 2018 69.88 70.91 69.88 70.37 2,328,755 +0.29(+0.41%)
Jan 26, 2018 69.68 70.09 68.75 70.08 2,733,140 +0.59(+0.85%)
Jan 25, 2018 67.75 70.32 67.55 69.49 3,523,333 +1.35(+1.98%)
Jan 24, 2018 68.34 68.83 67.80 68.14 3,706,667 +0.02(+0.03%)
Jan 23, 2018 67.96 68.33 67.16 68.13 3,223,869 -0.13(-0.19%)
Jan 22, 2018 67.58 68.29 67.38 68.26 2,100,856 +0.48(+0.70%)
Jan 19, 2018 67.66 67.84 66.74 67.78 5,017,592 +0.09(+0.13%)
Jan 18, 2018 68.43 68.49 67.61 67.69 1,964,921 -0.61(-0.90%)
Jan 17, 2018 68.63 68.63 67.82 68.31 2,820,727 -0.01(-0.01%)
Jan 16, 2018 70.10 70.30 67.99 68.32 2,293,631 -1.36(-1.95%)
Jan 12, 2018 69.68 69.68 69.68 0 +0.13(+0.19%)
Jan 11, 2018 69.02 69.56 68.75 69.55 2,254,441 +0.77(+1.12%)
Jan 10, 2018 69.16 68.78 2,878,233 +1.06(+1.57%)
Jan 09, 2018 67.36 67.85 66.99 67.71 2,659,939 +0.58(+0.86%)
Jan 08, 2018 67.64 67.67 67.02 67.13 2,035,593 -0.51(-0.75%)
Jan 05, 2018 67.96 67.96 66.93 67.64 1,898,013 -0.08(-0.12%)
Jan 04, 2018 67.50 68.22 67.34 67.72 2,304,805 +0.67(+0.99%)
Jan 03, 2018 66.73 67.21 66.73 67.05 2,219,910 +0.49(+0.74%)
Jan 02, 2018 66.85 66.85 66.10 66.56 3,607,969 -0.01(-0.01%)
Dec 29, 2017 66.57 66.57 66.57 0 -0.50(-0.75%)
Dec 28, 2017 66.64 67.11 66.62 67.07 2,206,579 +0.47(+0.70%)
Dec 27, 2017 66.77 66.77 66.22 66.60 2,436,121 -0.26(-0.39%)
Dec 26, 2017 66.66 67.09 66.61 66.86 1,240,375 +0.11(+0.17%)
Dec 22, 2017 65.94 66.86 65.86 66.75 2,570,124 +0.94(+1.43%)
Dec 21, 2017 65.90 66.21 65.56 65.81 2,395,726 +0.26(+0.40%)
Dec 20, 2017 66.22 66.22 65.48 65.55 2,218,755 -0.18(-0.28%)
Dec 19, 2017 66.08 66.40 65.63 65.73 2,560,753 -0.01(-0.01%)
Dec 18, 2017 65.33 66.53 65.15 65.74 3,648,827 +1.19(+1.84%)
Dec 15, 2017 64.06 65.05 63.91 64.55 5,988,410 +0.80(+1.25%)
Dec 14, 2017 64.03 64.38 63.55 63.76 1,520,927 -0.13(-0.20%)
Dec 13, 2017 64.77 64.99 63.81 63.89 2,557,161 -1.10(-1.69%)
Dec 12, 2017 64.99 65.35 64.52 64.99 2,538,142 +0.64(+1.00%)
Dec 11, 2017 64.16 64.63 63.82 64.35 2,737,154 +0.48(+0.75%)
Dec 08, 2017 63.77 63.87 63.27 63.87 2,139,122 +0.30(+0.48%)
Dec 07, 2017 62.77 63.90 62.53 63.57 1,855,610 +0.44(+0.70%)
Dec 06, 2017 62.96 63.48 62.92 63.13 2,668,605 -0.21(-0.33%)
Dec 05, 2017 64.18 64.40 62.83 63.33 3,985,284 -0.23(-0.35%)
Dec 04, 2017 62.33 63.83 62.31 63.56 4,619,711 +2.01(+3.26%)
Dec 01, 2017 61.26 61.61 59.94 61.55 2,955,684 +0.45(+0.74%)
Nov 30, 2017 60.10 61.60 59.96 61.10 4,589,067 +1.38(+2.30%)
Nov 29, 2017 58.85 60.56 58.83 59.72 3,211,038 +1.19(+2.04%)
Nov 28, 2017 56.62 58.59 56.34 58.53 2,647,491 +1.98(+3.50%)
Nov 27, 2017 56.68 56.96 56.37 56.55 2,038,945 -0.05(-0.09%)
Nov 24, 2017 56.75 56.81 56.42 56.60 1,036,808 -0.09(-0.15%)
Nov 22, 2017 56.81 57.00 56.25 56.69 2,341,287 -0.12(-0.21%)
Nov 21, 2017 56.92 57.05 56.50 56.81 1,419,961 +0.15(+0.26%)
Nov 20, 2017 56.16 56.94 56.07 56.66 1,437,962 +0.65(+1.17%)
Nov 17, 2017 55.61 56.29 55.52 56.01 1,732,436 +0.21(+0.37%)
Nov 16, 2017 56.31 56.69 55.76 55.80 2,632,526 -0.39(-0.69%)
Nov 15, 2017 54.92 56.40 54.50 56.19 3,779,892 +0.91(+1.65%)
Nov 14, 2017 55.54 55.81 55.08 55.27 2,377,134 -0.68(-1.22%)
Nov 13, 2017 55.59 56.00 54.98 55.95 2,539,550 +0.21(+0.37%)
Nov 10, 2017 56.30 56.55 55.72 55.75 1,894,544 -0.61(-1.08%)
Nov 09, 2017 56.60 56.79 55.77 56.36 2,550,276 -0.53(-0.94%)
Nov 08, 2017 56.95 57.03 56.39 56.89 1,898,575 -0.30(-0.53%)
Nov 07, 2017 57.71 57.84 56.95 57.19 2,091,377 -0.50(-0.87%)
Nov 06, 2017 57.90 58.04 57.50 57.69 1,547,102 -0.36(-0.62%)
Nov 03, 2017 57.68 58.42 57.55 58.05 3,654,978 +0.44(+0.76%)
Nov 02, 2017 57.52 57.77 56.91 57.62 2,744,183 +0.03(+0.04%)
Nov 01, 2017 57.40 57.83 57.07 57.59 2,234,024 +0.32(+0.56%)
Oct 31, 2017 57.07 57.56 56.96 57.27 2,230,705 +0.02(+0.03%)
Oct 30, 2017 57.34 57.74 57.16 57.25 1,654,147 -0.23(-0.40%)
Oct 27, 2017 57.33 57.67 57.01 57.49 1,990,283 +0.08(+0.13%)
Oct 26, 2017 56.56 57.61 56.44 57.41 3,509,099 +1.33(+2.36%)
Oct 25, 2017 56.91 57.93 55.60 56.08 6,244,201 -1.93(-3.32%)
Oct 24, 2017 57.64 58.03 57.53 58.01 3,131,908 +0.47(+0.82%)
Oct 23, 2017 57.33 57.71 57.32 57.54 2,965,602 +0.23(+0.41%)
Oct 20, 2017 57.00 57.76 57.00 57.31 3,731,041 +0.78(+1.39%)
Oct 19, 2017 55.98 56.61 55.78 56.52 2,413,724 +0.23(+0.41%)
Oct 18, 2017 55.93 56.44 55.80 56.29 2,288,225 +0.63(+1.13%)
Oct 17, 2017 56.31 56.41 55.58 55.66 1,952,648 -0.59(-1.06%)
Oct 16, 2017 55.26 56.30 55.26 56.26 3,827,662 +1.27(+2.30%)
Oct 13, 2017 54.86 55.46 54.69 54.99 3,229,491 +0.06(+0.11%)
Oct 12, 2017 55.27 55.82 54.80 54.93 4,394,006 -0.89(-1.59%)
Oct 11, 2017 56.09 56.26 55.61 55.82 2,504,190 -0.43(-0.77%)
Oct 10, 2017 56.32 56.59 56.11 56.25 1,972,740 -0.03(-0.06%)
Oct 09, 2017 56.65 56.94 56.18 56.28 2,294,003 -0.32(-0.56%)
Oct 06, 2017 56.75 56.82 56.32 56.60 2,967,365 -0.19(-0.33%)
Oct 05, 2017 56.41 56.95 56.22 56.79 2,774,014 +0.41(+0.73%)
Oct 04, 2017 56.36 56.80 55.95 56.38 2,556,352 -0.22(-0.38%)
Oct 03, 2017 56.10 56.64 56.07 56.59 3,787,789 +0.50(+0.89%)
Oct 02, 2017 55.53 56.14 55.33 56.09 2,623,488 +0.59(+1.05%)
Sep 29, 2017 55.57 55.72 55.05 55.51 2,897,774 +0.10(+0.19%)
Sep 28, 2017 55.15 55.52 54.86 55.40 2,779,931 +0.26(+0.47%)
Sep 27, 2017 55.26 55.15 3,964,838 +1.18(+2.19%)
Sep 26, 2017 53.11 54.02 53.06 53.97 3,260,339 +0.67(+1.26%)
Sep 25, 2017 52.77 53.60 52.69 53.29 2,510,965 +0.43(+0.81%)
Sep 22, 2017 51.98 52.87 51.98 52.86 2,453,167 +0.78(+1.50%)
Sep 21, 2017 51.92 52.30 51.77 52.08 2,014,631 +0.14(+0.27%)
Sep 20, 2017 52.02 52.18 51.66 51.94 3,272,127 -0.13(-0.25%)
Sep 19, 2017 51.87 52.32 51.69 52.07 2,331,780 +0.21(+0.40%)
Sep 18, 2017 51.25 52.05 51.18 51.87 2,826,106 +0.71(+1.38%)
Sep 15, 2017 50.39 51.24 50.34 51.16 4,893,011 +0.67(+1.33%)
Sep 14, 2017 50.97 51.15 50.42 50.49 2,051,069 -0.55(-1.08%)
Sep 13, 2017 49.93 51.09 49.78 51.04 3,370,627 +1.12(+2.24%)
Sep 12, 2017 50.23 50.38 49.52 49.92 3,798,738 -0.17(-0.34%)
Sep 11, 2017 49.94 50.34 49.77 50.09 3,098,605 +0.46(+0.92%)
Sep 08, 2017 49.89 50.10 49.61 49.64 2,284,863 -0.37(-0.74%)
Sep 07, 2017 50.72 50.77 49.69 50.01 2,825,402 -0.66(-1.31%)
Sep 06, 2017 50.51 50.84 50.28 50.67 2,144,861 +0.36(+0.72%)
Sep 05, 2017 51.05 51.05 49.91 50.31 2,909,073 -0.99(-1.93%)
Sep 01, 2017 50.89 51.27 50.69 51.30 1,560,196 +0.55(+1.09%)
Aug 31, 2017 50.76 51.13 50.60 50.75 2,697,118 -0.02(-0.03%)
Aug 30, 2017 50.35 51.01 50.31 50.76 2,062,312 +0.45(+0.89%)
Aug 29, 2017 50.38 50.51 50.04 50.32 3,144,505 -0.56(-1.10%)
Aug 28, 2017 51.50 51.62 50.80 50.88 1,394,009 -0.51(-0.99%)
Aug 25, 2017 51.33 52.05 51.33 51.38 3,225,778 +0.19(+0.37%)
Aug 24, 2017 51.15 51.42 51.00 51.19 2,009,933 +0.14(+0.27%)
Aug 23, 2017 50.91 51.40 50.72 51.06 1,740,868 -0.16(-0.32%)
Aug 22, 2017 51.00 51.29 50.76 51.22 3,052,577 +0.50(+0.98%)
Aug 21, 2017 50.91 50.99 50.58 50.72 1,818,158 -0.14(-0.27%)
Aug 18, 2017 51.11 51.35 50.83 50.86 2,388,929 -0.40(-0.78%)
Aug 17, 2017 52.59 52.77 51.26 51.26 2,226,739 -1.55(-2.93%)
Aug 16, 2017 53.21 53.46 52.71 52.81 2,698,568 -0.14(-0.26%)
Aug 15, 2017 52.23 53.15 52.23 52.95 3,361,179 +1.17(+2.26%)
Aug 14, 2017 51.52 51.93 51.45 51.77 2,106,247 +0.74(+1.44%)
Aug 11, 2017 51.45 51.53 50.97 51.04 2,528,987 -0.39(-0.77%)
Aug 10, 2017 52.11 52.27 51.42 51.43 2,665,313 -0.99(-1.89%)
Aug 09, 2017 52.62 52.74 52.18 52.42 2,143,183 -0.60(-1.13%)
Aug 08, 2017 52.44 53.52 52.21 53.02 3,390,261 +0.49(+0.93%)
Aug 07, 2017 52.08 52.63 52.08 52.53 2,361,074 +0.30(+0.57%)
Aug 04, 2017 52.20 52.48 52.14 52.24 2,138,357 +0.50(+0.96%)
Aug 03, 2017 51.90 52.06 51.61 51.74 2,599,457 -0.27(-0.53%)
Aug 02, 2017 51.81 52.23 51.69 52.01 2,637,093 +0.15(+0.28%)
Aug 01, 2017 52.45 52.61 51.85 51.87 3,419,988 -0.28(-0.54%)
Jul 31, 2017 51.69 52.46 51.64 52.15 2,740,916 +0.58(+1.13%)
Jul 28, 2017 51.69 52.11 51.52 51.57 4,121,387 -0.15(-0.30%)
Jul 27, 2017 52.47 53.13 51.28 51.72 8,909,823 -2.30(-4.26%)
Jul 26, 2017 54.77 54.77 53.95 54.02 4,420,211 -0.56(-1.03%)
Jul 25, 2017 53.87 54.71 53.87 54.59 3,881,425 +1.08(+2.02%)
Jul 24, 2017 53.44 53.67 53.01 53.51 2,683,216 +0.00(+0.00%)
Jul 21, 2017 52.85 53.79 52.80 53.51 4,260,935 +0.99(+1.89%)
Jul 20, 2017 52.20 52.68 52.15 52.52 2,267,405 +0.20(+0.38%)
Jul 19, 2017 52.34 52.54 52.12 52.32 2,267,600 +0.09(+0.16%)
Jul 18, 2017 52.01 52.25 51.82 52.24 1,774,944 -0.03(-0.05%)
Jul 17, 2017 52.36 52.51 52.01 52.26 2,933,176 -0.16(-0.31%)
Jul 14, 2017 52.19 52.57 51.70 52.42 2,476,217 -0.14(-0.26%)
Jul 13, 2017 52.37 52.71 52.27 52.56 3,770,523 +0.24(+0.46%)
Jul 12, 2017 51.77 52.49 51.62 52.32 2,614,456 +0.33(+0.63%)
Jul 11, 2017 52.29 52.41 51.70 52.00 3,212,846 -0.29(-0.56%)
Jul 10, 2017 52.35 52.44 52.02 52.29 3,354,080 -0.23(-0.44%)
Jul 07, 2017 52.56 52.83 52.25 52.52 3,282,416 +0.15(+0.28%)
Jul 06, 2017 53.07 52.28 52.37 3,691,645 -0.27(-0.50%)
Jul 05, 2017 53.46 53.49 52.51 52.64 4,120,718 -0.65(-1.22%)
Jul 03, 2017 53.42 53.93 53.21 53.29 1,904,628 +0.07(+0.13%)
Jun 30, 2017 52.89 53.59 52.44 53.22 3,688,116 +0.58(+1.11%)
Jun 29, 2017 53.96 54.15 52.42 52.64 6,163,836 -0.32(-0.60%)
Jun 28, 2017 52.59 53.33 52.57 52.95 3,629,469 +0.69(+1.33%)
Jun 27, 2017 52.00 52.63 51.76 52.26 2,870,911 +0.39(+0.76%)
Jun 26, 2017 51.50 52.12 51.41 51.87 2,135,910 +0.49(+0.95%)
Jun 23, 2017 51.62 51.88 51.17 51.38 9,883,814 -0.17(-0.33%)
Jun 22, 2017 51.55 51.85 51.26 51.55 2,174,883 -0.10(-0.20%)
Jun 21, 2017 52.13 52.13 51.44 51.65 2,327,454 -0.36(-0.69%)
Jun 20, 2017 52.08 52.36 51.82 52.01 2,132,056 -0.31(-0.59%)
Jun 19, 2017 52.41 52.60 52.05 52.32 1,918,191 +0.03(+0.07%)
Jun 16, 2017 52.16 52.43 51.84 52.29 4,127,232 +0.33(+0.63%)
Jun 15, 2017 51.73 52.55 51.52 51.96 2,528,070 +0.08(+0.15%)
Jun 14, 2017 52.10 52.12 50.85 51.88 3,353,608 -0.62(-1.19%)
Jun 13, 2017 52.15 52.73 51.78 52.51 2,988,129 +0.54(+1.04%)
Jun 12, 2017 51.87 52.63 51.57 51.97 3,551,378 +0.14(+0.26%)
Jun 09, 2017 51.48 51.96 51.36 51.83 3,279,168 +0.72(+1.41%)
Jun 08, 2017 51.69 50.81 51.11 3,385,787 +0.31(+0.61%)
Jun 07, 2017 50.28 51.19 50.15 50.81 3,092,674 +0.58(+1.16%)
Jun 06, 2017 50.23 50.48 49.84 50.22 3,890,564 -0.28(-0.56%)
Jun 05, 2017 50.43 50.82 50.34 50.51 2,735,504 +0.09(+0.19%)
Jun 02, 2017 50.28 50.91 50.28 50.41 3,307,671 -0.14(-0.27%)
Jun 01, 2017 50.39 50.86 50.13 50.55 2,776,478 +0.32(+0.63%)
May 31, 2017 50.55 50.72 49.48 50.23 3,798,712 -0.14(-0.27%)
May 30, 2017 51.05 51.11 50.35 50.37 3,377,344 -0.80(-1.57%)
May 26, 2017 50.47 51.29 50.37 51.17 3,108,377 +0.65(+1.29%)
May 25, 2017 50.86 51.02 50.38 50.52 6,711,955 -0.14(-0.27%)
May 24, 2017 51.12 51.27 50.62 50.66 3,084,801 -0.46(-0.90%)
May 23, 2017 51.02 51.30 50.76 51.12 2,906,501 +0.03(+0.05%)
May 22, 2017 51.59 51.70 50.99 51.10 4,130,568 -0.34(-0.67%)
May 19, 2017 50.82 52.07 50.65 51.44 5,277,301 +0.71(+1.40%)
May 18, 2017 50.34 50.98 50.27 50.73 5,326,676 +0.38(+0.75%)
May 17, 2017 51.49 51.31 50.30 50.35 4,404,373 -1.14(-2.21%)
May 16, 2017 52.18 52.30 51.35 51.49 3,955,108 -0.55(-1.05%)
May 15, 2017 51.66 52.19 51.38 52.04 5,983,411 +0.46(+0.90%)
May 12, 2017 51.35 51.62 50.74 51.58 5,216,793 +0.03(+0.05%)
May 11, 2017 51.51 52.03 51.11 51.55 4,444,029 -0.06(-0.12%)
May 10, 2017 51.91 52.01 51.43 51.61 4,211,633 -0.33(-0.64%)
May 09, 2017 51.60 52.12 51.45 51.94 4,674,615 +0.49(+0.95%)
May 08, 2017 51.57 51.66 51.18 51.46 6,097,195 +0.11(+0.22%)
May 05, 2017 51.75 52.03 51.16 51.35 7,463,867 -0.21(-0.41%)
May 04, 2017 52.45 52.52 51.54 51.56 5,432,029 -0.50(-0.97%)
May 03, 2017 52.62 52.84 51.90 52.06 6,057,681 -0.67(-1.28%)
May 02, 2017 52.84 52.94 52.04 52.73 5,040,055 -0.03(-0.06%)
May 01, 2017 53.09 53.33 52.63 52.77 4,714,666 -0.53(-0.99%)
Apr 28, 2017 54.13 54.45 53.02 53.30 6,541,066 -1.47(-2.69%)
Apr 27, 2017 55.65 55.68 54.65 54.77 4,033,011 -0.77(-1.40%)
Apr 26, 2017 56.41 56.58 54.02 55.54 6,670,456 -1.75(-3.05%)
Apr 25, 2017 57.63 57.67 57.02 57.29 3,791,222 +0.31(+0.55%)
Apr 24, 2017 57.69 57.73 56.92 56.97 3,813,526 +0.58(+1.03%)
Apr 21, 2017 57.03 57.18 56.28 56.40 3,349,263 -0.39(-0.69%)
Apr 20, 2017 55.73 57.01 55.73 56.79 4,550,540 +1.46(+2.65%)
Apr 19, 2017 55.67 55.83 55.23 55.32 2,321,241 -0.06(-0.11%)
Apr 18, 2017 55.62 55.88 55.04 55.38 2,984,615 -0.54(-0.97%)
Apr 17, 2017 55.25 55.99 55.01 55.93 2,381,191 +0.77(+1.40%)
Apr 13, 2017 55.47 55.98 55.13 55.15 2,181,014 -0.60(-1.07%)
Apr 12, 2017 55.89 56.32 55.65 55.75 2,580,571 -0.48(-0.85%)
Apr 11, 2017 55.48 56.22 55.19 56.22 2,904,649 +0.51(+0.92%)
Apr 10, 2017 56.11 56.39 55.64 55.71 2,809,216 -0.47(-0.83%)
Apr 07, 2017 56.19 56.67 55.93 56.18 3,494,335 -0.47(-0.83%)
Apr 06, 2017 56.27 56.96 55.57 56.65 3,752,836 +0.35(+0.62%)
Apr 05, 2017 57.72 57.89 56.22 56.30 3,285,374 -0.79(-1.39%)
Apr 04, 2017 57.62 57.76 56.86 57.09 2,727,700 -0.77(-1.32%)
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.