Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.93 41.01 38.73 38.99 5,849,088 -2.67(-6.40%)
Apr 29, 2020 39.02 41.92 39.01 41.66 7,481,954 +5.31(+14.60%)
Apr 28, 2020 36.06 37.11 35.61 36.35 6,792,215 +2.38(+7.00%)
Apr 27, 2020 33.58 34.47 33.04 33.98 5,682,178 +1.10(+3.34%)
Apr 24, 2020 32.22 33.38 31.92 32.88 7,589,373 +1.28(+4.05%)
Apr 23, 2020 29.66 32.52 29.49 31.60 8,649,262 -0.30(-0.94%)
Apr 22, 2020 31.99 32.21 31.23 31.90 7,424,237 +0.77(+2.48%)
Apr 21, 2020 30.17 31.64 30.10 31.13 6,253,532 -0.83(-2.61%)
Apr 20, 2020 30.55 32.28 29.99 31.96 6,919,214 +0.16(+0.51%)
Apr 17, 2020 30.75 31.93 30.67 31.80 6,897,216 +3.04(+10.57%)
Apr 16, 2020 29.74 29.93 28.21 28.76 6,333,021 -1.17(-3.91%)
Apr 15, 2020 30.22 30.44 29.36 29.93 6,047,677 -2.31(-7.18%)
Apr 14, 2020 33.59 34.30 31.70 32.24 6,865,214 -0.59(-1.80%)
Apr 13, 2020 35.84 36.21 32.36 32.83 7,366,333 -2.75(-7.73%)
Apr 09, 2020 34.94 38.11 34.94 35.58 6,267,982 +1.81(+5.35%)
Apr 08, 2020 32.85 34.13 32.05 33.78 6,028,148 +2.01(+6.34%)
Apr 07, 2020 33.40 36.06 31.68 31.76 6,883,592 +1.40(+4.60%)
Apr 06, 2020 28.48 30.69 28.42 30.36 7,012,441 +4.47(+17.28%)
Apr 03, 2020 27.76 27.85 24.96 25.89 6,841,014 -2.23(-7.94%)
Apr 02, 2020 28.04 29.35 27.46 28.12 6,064,900 -0.49(-1.71%)
Apr 01, 2020 29.83 30.22 27.89 28.61 5,970,742 -3.76(-11.61%)
Mar 31, 2020 33.88 34.41 32.03 32.37 3,574,628 -1.74(-5.11%)
Mar 30, 2020 34.48 34.76 32.70 34.11 4,989,135 -0.74(-2.13%)
Mar 27, 2020 35.64 36.06 34.07 34.86 5,522,599 -2.99(-7.91%)
Mar 26, 2020 35.99 39.76 35.45 37.85 9,125,577 +3.87(+11.38%)
Mar 25, 2020 34.66 35.88 32.14 33.98 11,323,313 +3.33(+10.86%)
Mar 24, 2020 26.41 30.92 26.32 30.65 7,945,292 +6.47(+26.75%)
Mar 23, 2020 23.37 24.56 21.91 24.18 9,064,618 +1.27(+5.54%)
Mar 20, 2020 26.95 27.20 22.89 22.91 10,323,729 -2.79(-10.87%)
Mar 19, 2020 23.97 26.13 21.10 25.71 9,165,838 +1.21(+4.93%)
Mar 18, 2020 30.84 31.23 24.14 24.50 8,185,473 -8.96(-26.77%)
Mar 17, 2020 35.19 35.54 29.78 33.46 10,787,595 -0.91(-2.64%)
Mar 16, 2020 40.15 40.61 34.08 34.37 5,310,639 -12.60(-26.84%)
Mar 13, 2020 44.39 47.09 41.96 46.97 4,904,275 +6.24(+15.33%)
Mar 12, 2020 44.16 45.54 40.64 40.73 4,945,068 -7.55(-15.64%)
Mar 11, 2020 50.82 51.23 47.54 48.28 3,409,735 -4.07(-7.78%)
Mar 10, 2020 51.92 53.26 48.61 52.35 4,855,786 +2.66(+5.35%)
Mar 09, 2020 52.71 53.09 49.12 49.69 3,964,471 -7.10(-12.50%)
Mar 06, 2020 56.26 58.30 55.65 56.79 4,255,206 -1.81(-3.08%)
Mar 05, 2020 58.46 59.78 58.00 58.59 3,844,216 -1.92(-3.18%)
Mar 04, 2020 59.34 60.65 58.37 60.52 3,171,728 +2.16(+3.70%)
Mar 03, 2020 61.38 62.37 57.99 58.36 3,968,382 -3.24(-5.26%)
Mar 02, 2020 59.99 61.64 59.00 61.60 4,726,821 +2.09(+3.51%)
Feb 28, 2020 58.05 59.55 57.39 59.51 5,546,512 -0.54(-0.91%)
Feb 27, 2020 61.13 62.57 59.22 60.06 3,827,872 -2.56(-4.09%)
Feb 26, 2020 63.66 64.23 62.59 62.61 2,347,260 -0.44(-0.71%)
Feb 25, 2020 66.39 66.41 62.70 63.06 3,387,539 -3.32(-5.00%)
Feb 24, 2020 66.12 67.12 65.96 66.38 2,221,637 -1.97(-2.88%)
Feb 21, 2020 68.32 68.46 67.54 68.35 1,898,390 -0.43(-0.62%)
Feb 20, 2020 68.42 69.29 68.27 68.78 1,298,981 +0.21(+0.30%)
Feb 19, 2020 68.20 68.76 67.80 68.57 1,753,775 +0.59(+0.87%)
Feb 18, 2020 68.64 68.89 67.72 67.98 1,869,672 -0.97(-1.40%)
Feb 14, 2020 68.82 69.28 68.56 68.94 1,581,326 +0.20(+0.29%)
Feb 13, 2020 68.48 69.10 68.07 68.74 2,259,661 +0.14(+0.21%)
Feb 12, 2020 68.72 68.92 68.06 68.60 1,783,326 +0.26(+0.38%)
Feb 11, 2020 68.65 69.13 68.30 68.34 1,792,823 -0.07(-0.11%)
Feb 10, 2020 67.72 68.54 67.68 68.41 1,551,853 +0.49(+0.72%)
Feb 07, 2020 68.42 68.42 67.42 67.92 2,544,243 -0.96(-1.39%)
Feb 06, 2020 70.21 70.49 68.88 68.88 2,309,299 -0.93(-1.33%)
Feb 05, 2020 69.45 70.27 69.14 69.81 2,327,217 +1.43(+2.08%)
Feb 04, 2020 68.74 69.32 68.37 68.38 2,470,269 +0.64(+0.95%)
Feb 03, 2020 68.36 69.18 67.63 67.74 3,150,898 -0.04(-0.05%)
Jan 31, 2020 68.43 68.56 67.34 67.78 2,987,515 -1.12(-1.62%)
Jan 30, 2020 67.63 69.07 67.49 68.90 3,774,004 +0.51(+0.75%)
Jan 29, 2020 68.03 68.83 67.88 68.38 2,788,616 +0.51(+0.76%)
Jan 28, 2020 68.56 68.56 66.87 67.87 4,807,200 +1.19(+1.79%)
Jan 27, 2020 67.03 67.82 66.25 66.68 5,038,559 -2.15(-3.12%)
Jan 24, 2020 70.48 71.44 68.56 68.83 13,721,379 -8.62(-11.14%)
Jan 23, 2020 76.64 77.46 76.02 77.45 3,023,239 +0.46(+0.60%)
Jan 22, 2020 76.17 77.25 75.84 76.99 3,108,378 +1.50(+1.98%)
Jan 21, 2020 75.78 76.32 75.35 75.49 2,219,370 -0.69(-0.90%)
Jan 17, 2020 75.81 76.66 75.52 76.18 3,033,627 +0.72(+0.96%)
Jan 16, 2020 75.63 76.10 75.30 75.46 1,887,608 +0.29(+0.38%)
Jan 15, 2020 74.55 75.51 74.34 75.17 1,585,978 +0.25(+0.34%)
Jan 14, 2020 74.80 75.31 74.50 74.91 1,489,037 +0.14(+0.19%)
Jan 13, 2020 74.66 74.98 74.15 74.77 1,105,010 +0.18(+0.24%)
Jan 10, 2020 75.28 75.41 74.46 74.59 1,007,588 -0.68(-0.90%)
Jan 09, 2020 74.82 75.32 74.81 75.27 1,751,503 +0.96(+1.29%)
Jan 08, 2020 73.68 74.93 73.39 74.31 2,319,237 +0.79(+1.08%)
Jan 07, 2020 73.94 74.33 73.43 73.52 2,144,460 -0.82(-1.10%)
Jan 06, 2020 74.89 75.22 73.68 74.34 2,525,406 -1.34(-1.76%)
Jan 03, 2020 75.79 76.17 75.19 75.67 1,184,165 -1.28(-1.66%)
Jan 02, 2020 76.78 76.96 76.20 76.95 1,728,319 +0.43(+0.57%)
Dec 31, 2019 76.04 76.67 76.04 76.52 990,961 +0.26(+0.34%)
Dec 30, 2019 76.94 77.03 76.10 76.26 859,651 -0.38(-0.49%)
Dec 27, 2019 77.27 77.27 76.55 76.64 616,302 -0.49(-0.63%)
Dec 26, 2019 77.06 77.27 76.76 77.13 873,166 +0.19(+0.25%)
Dec 24, 2019 77.03 77.27 76.66 76.94 499,138 -0.05(-0.07%)
Dec 23, 2019 78.30 78.30 76.88 76.99 1,147,783 -1.23(-1.57%)
Dec 20, 2019 78.34 78.88 78.03 78.22 3,224,504 +0.34(+0.44%)
Dec 19, 2019 77.98 78.20 77.64 77.87 2,075,706 -0.17(-0.22%)
Dec 18, 2019 78.01 78.43 77.78 78.05 2,222,377 +0.00(+0.00%)
Dec 17, 2019 77.94 78.46 77.42 78.05 1,895,557 +0.34(+0.44%)
Dec 16, 2019 78.61 78.82 77.61 77.70 1,981,479 -0.50(-0.63%)
Dec 13, 2019 78.02 78.83 77.48 78.20 1,475,911 +0.27(+0.35%)
Dec 12, 2019 76.13 78.09 75.91 77.93 1,703,454 +1.94(+2.55%)
Dec 11, 2019 76.61 76.91 75.82 75.99 1,347,101 -0.57(-0.74%)
Dec 10, 2019 75.78 76.61 75.58 76.56 1,224,766 +0.59(+0.77%)
Dec 09, 2019 75.76 76.58 75.60 75.97 1,579,849 -0.09(-0.12%)
Dec 06, 2019 75.95 76.62 75.83 76.06 1,823,080 +1.06(+1.42%)
Dec 05, 2019 74.70 75.17 74.11 75.00 2,624,855 -0.45(-0.60%)
Dec 04, 2019 74.84 75.77 74.84 75.45 1,777,197 +0.60(+0.81%)
Dec 03, 2019 74.87 75.04 73.61 74.84 1,997,929 -0.99(-1.31%)
Dec 02, 2019 76.92 77.17 75.74 75.84 1,435,439 -0.73(-0.95%)
Nov 29, 2019 76.59 76.88 76.38 76.57 671,947 -0.23(-0.29%)
Nov 27, 2019 76.68 76.98 76.31 76.79 1,097,816 +0.35(+0.46%)
Nov 26, 2019 76.51 76.82 76.00 76.44 1,168,680 -0.41(-0.53%)
Nov 25, 2019 75.76 76.93 75.75 76.85 1,211,545 +1.18(+1.56%)
Nov 22, 2019 75.06 75.82 74.82 75.66 1,058,466 +0.86(+1.15%)
Nov 21, 2019 74.85 74.98 74.24 74.81 1,094,169 +0.05(+0.07%)
Nov 20, 2019 75.10 75.38 74.26 74.75 1,300,804 -0.55(-0.73%)
Nov 19, 2019 75.80 76.17 75.23 75.30 1,582,393 -0.22(-0.29%)
Nov 18, 2019 75.59 76.04 74.98 75.52 1,918,355 -0.33(-0.44%)
Nov 15, 2019 76.46 76.46 75.42 75.85 1,818,205 -0.26(-0.34%)
Nov 14, 2019 75.42 76.33 75.42 76.11 1,483,625 +0.45(+0.59%)
Nov 13, 2019 75.38 75.85 74.82 75.66 1,694,733 -0.13(-0.17%)
Nov 12, 2019 75.51 75.95 75.12 75.79 1,562,630 +0.30(+0.39%)
Nov 11, 2019 75.31 76.10 75.31 75.49 745,452 -0.53(-0.70%)
Nov 08, 2019 75.61 76.02 74.89 76.02 1,338,832 +0.32(+0.43%)
Nov 07, 2019 75.19 76.51 75.19 75.70 1,671,811 +1.05(+1.41%)
Nov 06, 2019 74.70 75.17 74.21 74.65 1,930,113 +0.07(+0.10%)
Nov 05, 2019 74.34 75.14 74.21 74.58 1,950,731 +0.39(+0.53%)
Nov 04, 2019 73.97 74.25 73.60 74.18 1,477,018 +0.84(+1.15%)
Nov 01, 2019 72.75 73.53 72.54 73.34 1,198,542 +1.31(+1.82%)
Oct 31, 2019 72.42 72.83 71.36 72.03 1,483,777 -0.80(-1.10%)
Oct 30, 2019 72.92 72.92 71.92 72.83 1,334,411 -0.06(-0.09%)
Oct 29, 2019 72.81 73.73 72.77 72.89 1,515,650 -0.19(-0.26%)
Oct 28, 2019 72.35 73.18 72.24 73.08 2,455,310 +1.16(+1.61%)
Oct 25, 2019 71.43 72.27 70.91 71.92 1,582,641 +0.36(+0.50%)
Oct 24, 2019 72.16 72.65 70.60 71.56 1,674,405 -0.70(-0.97%)
Oct 23, 2019 73.89 74.78 71.83 72.26 3,007,956 -0.57(-0.78%)
Oct 22, 2019 71.76 73.67 71.76 72.83 3,960,612 +0.64(+0.88%)
Oct 21, 2019 71.51 72.37 71.44 72.19 2,014,665 +1.35(+1.90%)
Oct 18, 2019 71.09 71.46 70.65 70.84 1,851,968 -0.26(-0.37%)
Oct 17, 2019 70.80 71.45 70.41 71.10 2,132,170 +0.60(+0.85%)
Oct 16, 2019 70.69 71.29 70.42 70.50 1,881,372 -0.35(-0.49%)
Oct 15, 2019 70.27 71.51 69.85 70.85 1,645,916 +1.08(+1.54%)
Oct 14, 2019 68.92 70.00 68.71 69.77 1,810,166 +0.35(+0.50%)
Oct 11, 2019 69.76 70.57 69.35 69.42 2,249,996 +0.77(+1.12%)
Oct 10, 2019 68.46 69.53 68.39 68.65 1,652,096 +0.32(+0.47%)
Oct 09, 2019 68.17 68.98 67.98 68.33 1,943,255 +0.87(+1.29%)
Oct 08, 2019 68.90 68.90 67.45 67.46 1,657,417 -2.27(-3.26%)
Oct 07, 2019 69.60 70.58 69.54 69.73 1,784,507 -0.17(-0.24%)
Oct 04, 2019 68.67 69.95 68.67 69.90 1,503,303 +1.24(+1.80%)
Oct 03, 2019 68.59 69.12 67.17 68.66 2,035,590 -0.27(-0.39%)
Oct 02, 2019 70.13 70.32 68.38 68.93 2,171,506 -1.91(-2.70%)
Oct 01, 2019 73.33 73.45 70.70 70.84 2,216,630 -1.93(-2.65%)
Sep 30, 2019 73.15 73.54 72.59 72.77 2,053,621 -0.38(-0.52%)
Sep 27, 2019 73.58 74.19 72.75 73.15 1,233,308 +0.14(+0.20%)
Sep 26, 2019 73.53 73.74 72.83 73.01 1,577,781 -0.36(-0.49%)
Sep 25, 2019 73.57 73.86 72.65 73.36 2,378,997 -0.22(-0.30%)
Sep 24, 2019 75.14 75.61 73.23 73.59 2,658,939 -1.18(-1.57%)
Sep 23, 2019 73.66 75.01 73.60 74.76 1,710,958 +0.33(+0.45%)
Sep 20, 2019 75.43 75.90 74.43 74.43 3,262,673 -0.72(-0.96%)
Sep 19, 2019 75.46 76.24 75.08 75.15 1,242,616 -0.51(-0.68%)
Sep 18, 2019 75.15 75.80 74.43 75.66 1,369,854 +0.37(+0.49%)
Sep 17, 2019 74.83 75.49 74.31 75.29 2,069,222 +0.28(+0.37%)
Sep 16, 2019 75.31 75.31 73.90 75.02 2,016,010 -1.07(-1.40%)
Sep 13, 2019 76.47 76.85 75.78 76.08 1,839,599 +0.25(+0.33%)
Sep 12, 2019 75.85 76.25 75.02 75.83 2,177,490 +0.10(+0.13%)
Sep 11, 2019 75.69 75.74 74.50 75.73 2,082,264 +0.06(+0.08%)
Sep 10, 2019 75.57 76.35 74.85 75.67 2,161,476 -0.13(-0.18%)
Sep 09, 2019 74.56 76.90 74.56 75.81 2,465,133 +1.99(+2.70%)
Sep 06, 2019 73.58 74.15 73.14 73.81 1,997,384 +0.39(+0.53%)
Sep 05, 2019 72.29 73.71 72.14 73.43 2,165,540 +2.23(+3.14%)
Sep 04, 2019 71.14 71.49 70.64 71.19 2,193,175 +0.78(+1.11%)
Sep 03, 2019 71.00 71.20 69.60 70.41 1,932,562 -1.36(-1.89%)
Aug 30, 2019 72.45 72.45 71.18 71.77 1,669,557 -0.03(-0.04%)
Aug 29, 2019 71.70 72.22 71.38 71.79 1,070,178 +0.93(+1.32%)
Aug 28, 2019 69.25 71.22 69.25 70.86 1,741,779 +1.32(+1.90%)
Aug 27, 2019 70.51 70.61 69.13 69.54 2,249,611 -0.51(-0.73%)
Aug 26, 2019 69.55 70.08 68.77 70.05 1,572,020 +1.17(+1.69%)
Aug 23, 2019 71.08 71.59 68.44 68.89 1,861,105 -2.62(-3.66%)
Aug 22, 2019 71.99 72.44 71.23 71.51 1,088,296 -0.08(-0.11%)
Aug 21, 2019 71.85 72.01 71.41 71.59 1,264,953 +0.41(+0.58%)
Aug 20, 2019 71.83 72.15 71.12 71.17 1,620,134 -1.01(-1.40%)
Aug 19, 2019 72.87 73.01 72.02 72.18 1,849,454 +0.47(+0.66%)
Aug 16, 2019 71.01 72.20 70.90 71.71 2,076,815 +1.18(+1.67%)
Aug 15, 2019 71.25 71.84 70.09 70.53 2,144,103 -0.35(-0.49%)
Aug 14, 2019 72.27 72.67 70.83 70.88 2,105,850 -3.15(-4.26%)
Aug 13, 2019 72.50 74.57 72.29 74.03 2,232,155 +1.24(+1.70%)
Aug 12, 2019 74.26 74.44 72.73 72.79 1,281,955 -2.17(-2.89%)
Aug 09, 2019 75.17 75.57 74.53 74.96 1,415,730 -0.57(-0.76%)
Aug 08, 2019 75.19 76.15 74.82 75.53 2,405,269 +0.77(+1.03%)
Aug 07, 2019 73.79 74.91 73.06 74.76 2,941,322 -0.48(-0.64%)
Aug 06, 2019 75.09 75.31 74.09 75.24 2,734,217 +0.99(+1.33%)
Aug 05, 2019 75.71 75.82 73.67 74.25 3,537,427 -3.11(-4.01%)
Aug 02, 2019 77.88 78.15 76.15 77.36 2,884,235 -0.84(-1.07%)
Aug 01, 2019 80.10 80.37 77.66 78.20 3,658,399 -1.89(-2.36%)
Jul 31, 2019 80.76 80.97 79.62 80.09 2,918,355 -1.17(-1.44%)
Jul 30, 2019 81.11 82.07 80.79 81.26 2,607,245 -0.64(-0.78%)
Jul 29, 2019 82.78 82.78 81.65 81.90 2,545,522 -1.02(-1.23%)
Jul 26, 2019 81.95 82.98 81.22 82.92 3,022,951 +1.03(+1.25%)
Jul 25, 2019 82.92 82.92 81.49 81.89 3,747,152 -0.21(-0.26%)
Jul 24, 2019 78.23 82.44 77.89 82.11 7,907,763 +6.71(+8.90%)
Jul 23, 2019 73.97 75.67 73.79 75.40 3,992,869 +1.92(+2.61%)
Jul 22, 2019 72.88 73.69 72.82 73.48 3,420,765 +0.53(+0.72%)
Jul 19, 2019 73.06 73.38 72.51 72.95 2,693,641 +0.10(+0.13%)
Jul 18, 2019 71.16 72.88 71.14 72.85 2,078,229 +1.44(+2.01%)
Jul 17, 2019 72.08 72.41 71.38 71.42 1,438,443 -0.82(-1.14%)
Jul 16, 2019 72.55 73.16 72.18 72.24 2,067,655 -0.08(-0.11%)
Jul 15, 2019 72.70 72.70 71.72 72.32 1,244,415 -0.23(-0.32%)
Jul 12, 2019 72.00 72.71 71.86 72.55 1,243,848 +0.62(+0.87%)
Jul 11, 2019 71.74 72.43 71.54 71.92 1,671,087 +0.44(+0.61%)
Jul 10, 2019 72.05 72.98 71.34 71.49 1,460,969 -0.37(-0.52%)
Jul 09, 2019 71.09 71.96 71.04 71.86 2,012,452 +0.21(+0.30%)
Jul 08, 2019 71.25 71.90 71.19 71.65 1,435,748 +0.07(+0.10%)
Jul 05, 2019 71.84 72.03 71.29 71.58 1,163,845 -0.16(-0.22%)
Jul 03, 2019 70.73 71.79 70.73 71.74 923,165 +1.35(+1.91%)
Jul 02, 2019 70.18 70.79 70.07 70.39 1,639,366 +0.26(+0.37%)
Jul 01, 2019 70.26 71.09 69.73 70.13 2,237,658 +0.88(+1.28%)
Jun 28, 2019 69.25 69.71 68.72 69.25 4,220,411 +0.00(+0.00%)
Jun 27, 2019 69.30 69.59 69.03 69.25 1,924,610 +0.00(+0.00%)
Jun 26, 2019 69.35 69.84 68.96 69.25 1,461,376 +0.15(+0.22%)
Jun 25, 2019 69.17 69.37 68.46 69.10 1,349,709 -0.15(-0.22%)
Jun 24, 2019 69.83 70.39 69.17 69.25 2,516,271 -0.71(-1.01%)
Jun 21, 2019 70.12 70.19 69.68 69.95 2,878,969 -0.01(-0.01%)
Jun 20, 2019 69.51 70.11 69.03 69.96 1,564,183 +1.23(+1.79%)
Jun 19, 2019 69.51 69.81 68.51 68.73 1,690,659 -0.72(-1.04%)
Jun 18, 2019 68.84 70.29 68.51 69.45 1,655,664 +0.84(+1.22%)
Jun 17, 2019 69.20 69.28 68.50 68.61 2,236,187 -0.51(-0.74%)
Jun 14, 2019 69.26 69.28 68.13 69.12 2,171,160 +0.00(+0.00%)
Jun 13, 2019 69.11 69.74 68.97 69.12 2,675,258 +0.01(+0.01%)
Jun 12, 2019 70.18 70.34 68.53 69.11 2,198,634 -1.18(-1.68%)
Jun 11, 2019 70.34 71.00 69.98 70.29 1,165,663 +0.51(+0.73%)
Jun 10, 2019 70.30 70.76 69.78 69.78 1,318,052 +0.04(+0.06%)
Jun 07, 2019 70.03 70.43 69.59 69.74 1,234,212 +0.04(+0.05%)
Jun 06, 2019 69.43 69.92 68.97 69.70 1,697,411 +0.34(+0.49%)
Jun 05, 2019 69.43 69.44 68.48 69.36 1,605,449 +0.44(+0.63%)
Jun 04, 2019 67.56 68.97 67.24 68.93 2,077,060 +2.25(+3.37%)
Jun 03, 2019 66.53 67.28 66.38 66.68 2,157,390 +0.14(+0.21%)
May 31, 2019 67.02 67.25 66.36 66.53 1,604,979 -1.23(-1.82%)
May 30, 2019 68.62 68.83 67.50 67.77 845,654 -0.53(-0.77%)
May 29, 2019 67.75 68.41 67.16 68.29 2,313,161 +0.29(+0.42%)
May 28, 2019 68.48 68.88 67.95 68.01 2,643,994 -0.62(-0.91%)
May 24, 2019 68.78 68.97 68.21 68.63 1,998,605 +0.31(+0.46%)
May 23, 2019 69.10 69.21 68.03 68.32 2,802,789 -1.34(-1.92%)
May 22, 2019 69.60 69.99 69.48 69.66 1,721,395 -0.19(-0.27%)
May 21, 2019 69.60 69.89 69.37 69.84 1,382,947 +0.75(+1.08%)
May 20, 2019 68.41 69.40 68.23 69.10 1,419,412 +0.47(+0.69%)
May 17, 2019 68.57 69.34 68.37 68.63 1,527,837 -0.74(-1.06%)
May 16, 2019 68.92 69.87 68.72 69.36 1,671,016 +0.79(+1.15%)
May 15, 2019 68.94 69.35 67.99 68.57 2,455,877 -0.36(-0.53%)
May 14, 2019 68.17 69.52 68.10 68.94 2,398,537 +0.91(+1.33%)
May 13, 2019 69.25 69.28 67.92 68.03 2,203,287 -2.52(-3.57%)
May 10, 2019 69.69 70.76 69.08 70.55 2,091,738 +0.41(+0.58%)
May 09, 2019 69.45 70.30 68.82 70.15 2,083,675 -0.05(-0.08%)
May 08, 2019 70.59 71.13 69.51 70.20 2,643,469 -1.25(-1.75%)
May 07, 2019 71.73 72.25 71.01 71.45 2,643,135 -1.39(-1.90%)
May 06, 2019 71.69 73.26 71.41 72.84 1,526,181 -0.21(-0.29%)
May 03, 2019 72.39 73.21 72.35 73.05 1,767,610 +1.00(+1.39%)
May 02, 2019 72.08 72.68 71.58 72.05 1,876,665 +0.04(+0.05%)
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.