Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.77 99.70 96.43 99.47 1,551,506 +1.42(+1.45%)
Apr 27, 2023 97.63 98.74 96.83 98.05 1,365,614 +0.78(+0.80%)
Apr 26, 2023 97.94 99.14 96.93 97.27 1,325,190 -0.58(-0.59%)
Apr 25, 2023 99.52 99.61 97.67 97.85 1,603,285 -2.61(-2.59%)
Apr 24, 2023 101.44 101.72 100.15 100.45 1,267,110 -0.99(-0.98%)
Apr 21, 2023 100.82 102.45 99.34 101.44 2,367,090 +0.33(+0.32%)
Apr 20, 2023 100.13 101.59 97.89 101.12 3,857,270 -0.56(-0.55%)
Apr 19, 2023 100.01 102.35 99.31 101.68 2,481,890 +2.05(+2.06%)
Apr 18, 2023 98.54 99.81 98.27 99.63 2,238,446 +0.93(+0.94%)
Apr 17, 2023 96.14 98.70 95.35 98.70 2,476,579 +1.43(+1.47%)
Apr 14, 2023 98.16 98.86 96.71 97.26 1,638,521 +0.65(+0.68%)
Apr 13, 2023 95.70 96.63 95.00 96.61 1,520,230 +1.29(+1.35%)
Apr 12, 2023 97.23 97.63 94.96 95.32 1,556,088 -1.20(-1.24%)
Apr 11, 2023 95.34 97.12 95.30 96.52 1,848,167 +2.14(+2.27%)
Apr 10, 2023 92.64 94.65 92.46 94.38 1,286,904 +1.11(+1.19%)
Apr 06, 2023 93.76 94.21 92.92 93.27 1,841,106 -0.37(-0.39%)
Apr 05, 2023 93.44 94.21 92.58 93.64 2,050,809 -1.13(-1.20%)
Apr 04, 2023 96.37 96.52 93.67 94.77 1,914,433 -0.23(-0.24%)
Apr 03, 2023 95.07 95.88 94.36 95.00 1,686,934 -0.02(-0.02%)
Mar 31, 2023 94.91 95.23 94.39 95.02 2,353,325 +0.69(+0.73%)
Mar 30, 2023 94.83 95.46 93.93 94.33 1,317,046 +0.42(+0.45%)
Mar 29, 2023 92.28 94.12 91.95 93.91 2,217,998 +3.38(+3.74%)
Mar 28, 2023 90.37 91.54 89.99 90.52 1,376,265 -0.22(-0.24%)
Mar 27, 2023 91.46 92.05 90.40 90.74 1,860,188 +1.48(+1.66%)
Mar 24, 2023 88.25 89.28 86.96 89.26 2,002,041 -0.69(-0.77%)
Mar 23, 2023 91.35 92.49 89.22 89.96 2,554,595 -1.16(-1.28%)
Mar 22, 2023 94.47 94.66 91.07 91.12 1,791,150 -3.42(-3.62%)
Mar 21, 2023 93.25 95.01 92.97 94.54 2,435,848 +4.35(+4.82%)
Mar 20, 2023 90.02 93.06 89.84 90.20 3,261,855 +1.52(+1.71%)
Mar 17, 2023 91.05 91.05 87.90 88.68 6,637,137 -3.11(-3.39%)
Mar 16, 2023 91.03 92.66 87.56 91.79 3,759,528 -0.74(-0.80%)
Mar 15, 2023 94.07 95.00 91.03 92.53 3,468,312 -4.99(-5.12%)
Mar 14, 2023 97.91 99.12 96.14 97.52 3,306,818 +3.77(+4.02%)
Mar 13, 2023 95.42 96.67 92.27 93.75 4,004,736 -4.44(-4.52%)
Mar 10, 2023 99.98 100.54 96.18 98.20 3,243,362 -3.36(-3.31%)
Mar 09, 2023 106.16 106.93 101.47 101.56 2,033,812 -4.77(-4.49%)
Mar 08, 2023 107.22 107.71 105.53 106.33 1,614,065 -0.76(-0.71%)
Mar 07, 2023 109.10 109.78 106.91 107.09 2,153,165 -2.46(-2.25%)
Mar 06, 2023 110.22 111.19 109.18 109.55 1,916,018 -0.79(-0.72%)
Mar 03, 2023 108.80 110.66 108.39 110.34 1,918,083 +2.31(+2.14%)
Mar 02, 2023 107.30 108.30 106.33 108.03 1,595,074 -0.55(-0.50%)
Mar 01, 2023 107.09 109.37 107.09 108.58 1,878,730 +0.90(+0.84%)
Feb 28, 2023 107.18 108.22 107.09 107.67 2,257,665 +0.53(+0.49%)
Feb 27, 2023 108.96 109.18 106.98 107.15 1,752,583 -0.74(-0.69%)
Feb 24, 2023 104.82 108.08 104.70 107.89 2,206,795 +1.46(+1.37%)
Feb 23, 2023 105.53 106.98 104.79 106.42 1,653,401 +1.08(+1.02%)
Feb 22, 2023 104.78 106.16 104.53 105.35 1,788,397 +1.01(+0.97%)
Feb 21, 2023 105.12 105.40 104.04 104.34 2,229,425 -1.96(-1.84%)
Feb 17, 2023 106.02 106.32 104.33 106.30 1,997,372 -0.43(-0.40%)
Feb 16, 2023 108.92 109.25 106.70 106.73 2,176,547 -3.46(-3.14%)
Feb 15, 2023 109.30 110.39 108.74 110.19 1,864,842 -0.10(-0.09%)
Feb 14, 2023 110.64 111.86 109.28 110.29 2,226,929 -0.76(-0.69%)
Feb 13, 2023 109.96 111.27 109.37 111.05 1,226,682 +1.10(+1.00%)
Feb 10, 2023 109.35 110.18 108.66 109.95 2,105,628 +0.45(+0.41%)
Feb 09, 2023 111.31 111.95 109.14 109.50 2,360,620 -1.02(-0.93%)
Feb 08, 2023 110.44 112.34 110.44 110.53 2,031,189 -2.13(-1.89%)
Feb 07, 2023 111.46 113.50 111.46 112.66 2,044,155 +0.65(+0.58%)
Feb 06, 2023 112.94 113.19 111.70 112.01 2,383,367 -1.77(-1.55%)
Feb 03, 2023 111.17 114.64 110.63 113.78 2,496,787 +1.00(+0.89%)
Feb 02, 2023 111.52 114.00 111.32 112.77 3,529,597 +2.03(+1.83%)
Feb 01, 2023 107.99 112.18 107.53 110.75 4,078,187 -0.86(-0.77%)
Jan 31, 2023 109.74 111.81 109.34 111.61 2,307,832 +2.19(+2.00%)
Jan 30, 2023 111.19 112.16 109.34 109.42 2,473,682 -2.99(-2.66%)
Jan 27, 2023 110.61 113.20 110.61 112.41 2,550,948 +2.75(+2.51%)
Jan 26, 2023 110.42 110.86 108.28 109.66 3,290,614 -0.20(-0.18%)
Jan 25, 2023 105.53 110.00 105.50 109.86 3,742,848 +3.26(+3.06%)
Jan 24, 2023 104.45 107.44 104.25 106.59 2,419,186 +1.15(+1.09%)
Jan 23, 2023 101.75 106.36 101.62 105.45 3,798,301 +3.97(+3.91%)
Jan 20, 2023 97.44 101.54 97.28 101.48 5,193,534 +4.05(+4.16%)
Jan 19, 2023 91.35 97.64 90.27 97.43 9,125,761 -0.42(-0.43%)
Jan 18, 2023 100.76 101.65 97.72 97.85 4,920,548 -2.94(-2.91%)
Jan 17, 2023 101.63 102.32 100.47 100.78 2,554,475 -1.71(-1.67%)
Jan 13, 2023 99.54 102.62 99.54 102.49 1,816,941 +1.09(+1.07%)
Jan 12, 2023 103.40 103.55 101.21 101.40 2,098,917 -0.94(-0.92%)
Jan 11, 2023 100.88 102.53 100.88 102.34 2,754,774 +1.37(+1.35%)
Jan 10, 2023 99.25 101.06 98.73 100.97 2,304,823 +1.65(+1.67%)
Jan 09, 2023 99.35 100.49 99.01 99.32 2,668,376 +0.80(+0.82%)
Jan 06, 2023 95.21 98.69 95.21 98.52 2,314,291 +3.34(+3.51%)
Jan 05, 2023 95.84 96.42 94.69 95.18 2,591,567 -1.64(-1.70%)
Jan 04, 2023 94.23 97.26 94.15 96.82 3,356,427 +4.09(+4.41%)
Jan 03, 2023 94.46 95.57 92.16 92.73 2,254,672 -0.80(-0.86%)
Dec 30, 2022 92.37 93.61 92.16 93.53 1,444,627 +0.36(+0.39%)
Dec 29, 2022 91.42 93.25 91.17 93.17 1,609,932 +2.07(+2.28%)
Dec 28, 2022 92.43 93.08 91.05 91.10 1,290,632 -1.41(-1.52%)
Dec 27, 2022 93.51 93.55 92.04 92.50 957,065 -0.81(-0.87%)
Dec 23, 2022 92.57 93.31 91.86 93.31 979,508 +0.71(+0.76%)
Dec 22, 2022 91.96 92.64 91.03 92.61 1,667,254 -0.90(-0.96%)
Dec 21, 2022 93.52 94.31 93.20 93.51 2,035,458 +1.04(+1.13%)
Dec 20, 2022 90.90 92.73 90.27 92.46 2,224,626 +1.47(+1.62%)
Dec 19, 2022 92.67 93.15 90.57 90.99 2,294,212 -1.64(-1.78%)
Dec 16, 2022 93.22 94.30 91.35 92.64 4,841,991 -1.90(-2.01%)
Dec 15, 2022 97.00 97.13 91.62 94.54 4,405,400 -4.37(-4.42%)
Dec 14, 2022 101.53 102.13 98.11 98.91 2,086,931 -2.97(-2.92%)
Dec 13, 2022 100.82 103.74 100.64 101.88 2,599,811 +1.22(+1.22%)
Dec 12, 2022 98.45 101.07 98.14 100.66 1,956,929 +2.18(+2.21%)
Dec 09, 2022 97.80 99.68 97.58 98.48 1,596,092 +0.07(+0.07%)
Dec 08, 2022 99.59 100.46 97.98 98.41 1,574,820 -0.77(-0.78%)
Dec 07, 2022 98.76 100.72 98.31 99.19 2,215,576 -0.12(-0.13%)
Dec 06, 2022 98.92 100.72 98.01 99.31 1,766,908 +0.34(+0.35%)
Dec 05, 2022 99.78 100.44 98.46 98.97 1,515,446 -1.81(-1.79%)
Dec 02, 2022 100.43 102.70 100.11 100.77 1,347,669 -1.08(-1.06%)
Dec 01, 2022 103.56 104.32 101.11 101.85 2,175,573 -1.75(-1.69%)
Nov 30, 2022 103.56 103.61 100.85 103.60 3,576,353 -0.18(-0.17%)
Nov 29, 2022 102.31 103.98 101.84 103.78 1,248,041 +1.62(+1.59%)
Nov 28, 2022 102.76 103.46 101.97 102.16 2,317,534 -1.80(-1.73%)
Nov 25, 2022 103.57 104.30 103.31 103.96 713,950 +0.07(+0.06%)
Nov 23, 2022 103.20 104.37 102.62 103.89 927,740 +0.43(+0.42%)
Nov 22, 2022 103.24 104.42 102.89 103.46 2,294,956 +0.64(+0.62%)
Nov 21, 2022 101.48 103.23 101.04 102.82 1,376,509 +0.84(+0.82%)
Nov 18, 2022 103.64 104.60 101.58 101.98 1,756,895 +0.21(+0.21%)
Nov 17, 2022 99.80 102.33 99.28 101.77 1,848,086 +0.88(+0.87%)
Nov 16, 2022 99.74 104.42 99.74 100.90 3,603,902 +2.37(+2.40%)
Nov 15, 2022 101.64 102.86 98.19 98.53 1,910,332 -2.19(-2.17%)
Nov 14, 2022 102.21 103.38 100.56 100.72 1,618,057 -2.71(-2.62%)
Nov 11, 2022 104.09 106.10 103.35 103.43 2,773,622 +0.44(+0.42%)
Nov 10, 2022 99.90 103.63 99.90 102.99 2,669,900 +7.87(+8.28%)
Nov 09, 2022 96.44 96.64 95.09 95.12 1,059,620 -2.32(-2.38%)
Nov 08, 2022 96.07 97.86 95.85 97.44 1,246,927 +1.40(+1.46%)
Nov 07, 2022 95.96 96.17 94.27 96.04 1,077,268 +1.10(+1.16%)
Nov 04, 2022 94.76 96.90 93.96 94.94 1,544,574 +1.78(+1.91%)
Nov 03, 2022 94.39 94.39 92.44 93.16 1,226,792 -2.90(-3.02%)
Nov 02, 2022 98.30 95.99 96.06 2,014,413 -2.72(-2.75%)
Nov 01, 2022 100.47 101.07 98.67 98.78 1,968,802 -0.54(-0.55%)
Oct 31, 2022 99.80 100.56 99.28 99.32 1,334,696 -1.12(-1.12%)
Oct 28, 2022 98.06 100.86 97.61 100.44 1,704,368 +2.69(+2.75%)
Oct 27, 2022 98.51 99.56 97.57 97.75 1,704,390 +0.56(+0.58%)
Oct 26, 2022 96.67 99.16 96.20 97.19 1,901,376 +2.14(+2.25%)
Oct 25, 2022 90.84 95.27 90.47 95.05 2,798,450 +3.91(+4.29%)
Oct 24, 2022 91.45 91.94 89.88 91.14 2,471,715 +1.12(+1.25%)
Oct 21, 2022 88.21 90.06 86.58 90.02 2,521,584 +1.83(+2.07%)
Oct 20, 2022 88.56 90.64 87.73 88.20 1,217,249 -0.64(-0.72%)
Oct 19, 2022 90.06 91.25 88.21 88.83 1,428,889 -2.72(-2.97%)
Oct 18, 2022 90.91 91.61 88.97 91.55 2,822,943 +3.34(+3.78%)
Oct 17, 2022 89.20 89.36 87.66 88.21 1,859,438 +1.50(+1.73%)
Oct 14, 2022 90.18 91.23 86.62 86.71 1,665,285 -2.75(-3.07%)
Oct 13, 2022 85.10 89.79 83.33 89.46 2,338,769 +2.41(+2.76%)
Oct 12, 2022 86.47 88.03 85.68 87.05 1,311,536 +0.64(+0.74%)
Oct 11, 2022 86.84 88.21 85.57 86.42 5,204,217 -0.94(-1.08%)
Oct 10, 2022 89.56 89.85 87.29 87.36 2,680,222 -1.45(-1.63%)
Oct 07, 2022 89.37 89.91 88.24 88.80 1,349,327 -1.83(-2.01%)
Oct 06, 2022 90.94 92.04 90.51 90.63 839,616 -1.29(-1.41%)
Oct 05, 2022 90.96 92.31 90.37 91.92 1,180,411 -0.68(-0.74%)
Oct 04, 2022 91.06 92.65 90.92 92.61 1,793,754 +3.34(+3.74%)
Oct 03, 2022 88.09 89.68 86.14 89.27 1,954,152 +2.82(+3.27%)
Sep 30, 2022 87.26 88.16 86.02 86.45 1,661,070 -0.48(-0.55%)
Sep 29, 2022 87.30 88.15 86.19 86.92 1,290,191 -2.05(-2.31%)
Sep 28, 2022 87.10 89.52 86.64 88.97 1,313,616 +2.45(+2.84%)
Sep 27, 2022 87.90 88.38 85.22 86.52 1,187,069 -0.05(-0.05%)
Sep 26, 2022 88.16 89.83 86.16 86.57 1,531,942 -2.55(-2.86%)
Sep 23, 2022 89.36 90.30 87.60 89.12 1,837,353 -1.18(-1.31%)
Sep 22, 2022 93.21 93.24 90.21 90.30 1,473,985 -2.76(-2.96%)
Sep 21, 2022 96.17 96.98 93.00 93.05 1,259,835 -2.30(-2.41%)
Sep 20, 2022 96.41 96.50 94.27 95.35 1,527,672 -1.79(-1.84%)
Sep 19, 2022 94.74 97.20 94.50 97.14 1,270,329 +1.20(+1.25%)
Sep 16, 2022 95.17 96.20 92.59 95.94 4,173,921 +0.00(+0.00%)
Sep 15, 2022 94.27 97.68 94.27 95.94 2,361,755 +1.77(+1.88%)
Sep 14, 2022 94.12 94.44 91.57 94.18 2,187,615 +0.51(+0.55%)
Sep 13, 2022 95.42 96.52 93.12 93.66 1,765,107 -4.54(-4.63%)
Sep 12, 2022 98.41 99.90 97.65 98.21 1,436,051 +0.73(+0.75%)
Sep 09, 2022 96.81 97.55 96.00 97.48 1,406,096 +1.40(+1.45%)
Sep 08, 2022 94.16 96.34 93.29 96.08 1,162,943 +1.06(+1.11%)
Sep 07, 2022 92.55 95.32 92.34 95.02 1,263,653 +2.33(+2.51%)
Sep 06, 2022 93.84 94.48 91.15 92.69 1,639,603 -1.94(-2.05%)
Sep 02, 2022 96.71 97.25 94.13 94.63 1,092,644 -0.48(-0.51%)
Sep 01, 2022 95.03 95.14 92.80 95.12 1,889,455 -0.43(-0.45%)
Aug 31, 2022 96.57 97.35 95.33 95.55 1,478,664 -0.36(-0.38%)
Aug 30, 2022 96.69 96.93 95.26 95.91 1,697,617 -0.13(-0.14%)
Aug 29, 2022 96.45 96.83 95.29 96.04 956,847 -1.61(-1.65%)
Aug 26, 2022 101.70 102.05 97.56 97.65 1,172,572 -3.50(-3.46%)
Aug 25, 2022 99.95 101.16 99.15 101.14 1,298,549 +1.89(+1.91%)
Aug 24, 2022 98.66 99.70 97.99 99.25 891,899 +0.32(+0.33%)
Aug 23, 2022 98.30 100.07 98.09 98.93 1,316,144 +1.26(+1.29%)
Aug 22, 2022 98.97 99.05 96.91 97.67 1,447,557 -3.39(-3.36%)
Aug 19, 2022 101.44 102.04 100.82 101.07 1,401,550 -1.47(-1.44%)
Aug 18, 2022 102.97 103.21 102.29 102.54 1,186,410 -0.05(-0.05%)
Aug 17, 2022 102.40 102.85 101.39 102.59 1,439,739 -1.84(-1.77%)
Aug 16, 2022 103.11 105.20 103.11 104.43 1,625,111 +1.55(+1.51%)
Aug 15, 2022 102.53 103.16 101.21 102.88 1,118,445 -0.73(-0.70%)
Aug 12, 2022 103.49 103.79 102.15 103.61 1,062,801 +1.03(+1.00%)
Aug 11, 2022 103.80 104.54 102.21 102.58 1,758,146 +0.50(+0.49%)
Aug 10, 2022 98.52 102.97 98.10 102.08 1,982,298 +5.77(+5.99%)
Aug 09, 2022 96.93 96.97 95.85 96.31 1,295,277 -0.95(-0.97%)
Aug 08, 2022 97.57 99.16 97.11 97.26 1,078,574 +0.50(+0.52%)
Aug 05, 2022 95.77 97.26 95.53 96.76 1,389,959 -0.01(-0.01%)
Aug 04, 2022 97.13 97.26 95.92 96.77 1,819,109 -0.38(-0.39%)
Aug 03, 2022 96.44 97.44 95.59 97.14 1,300,034 +2.46(+2.60%)
Aug 02, 2022 95.99 96.03 94.25 94.69 912,093 -1.95(-2.02%)
Aug 01, 2022 94.82 96.84 93.91 96.63 1,999,304 +1.15(+1.21%)
Jul 29, 2022 94.69 96.11 94.63 95.48 2,480,115 +1.44(+1.53%)
Jul 28, 2022 94.62 95.16 92.06 94.04 1,536,646 -0.77(-0.81%)
Jul 27, 2022 94.17 95.42 93.04 94.81 2,445,575 +1.82(+1.96%)
Jul 26, 2022 93.59 94.69 92.73 92.98 1,680,796 -1.57(-1.66%)
Jul 25, 2022 94.53 95.30 92.84 94.55 2,118,477 +0.02(+0.02%)
Jul 22, 2022 94.15 95.76 93.65 94.53 2,785,946 +0.00(+0.00%)
Jul 21, 2022 96.43 97.50 92.93 94.53 6,898,727 -9.26(-8.93%)
Jul 20, 2022 102.56 103.94 102.06 103.80 2,564,490 +0.93(+0.90%)
Jul 19, 2022 100.47 103.11 100.47 102.87 2,115,701 +3.37(+3.38%)
Jul 18, 2022 99.85 101.91 98.86 99.51 2,227,220 +1.18(+1.20%)
Jul 15, 2022 96.53 98.32 95.10 98.32 2,501,291 +4.44(+4.73%)
Jul 14, 2022 92.00 94.33 91.32 93.88 1,958,231 -0.33(-0.35%)
Jul 13, 2022 92.60 94.85 90.88 94.21 1,847,555 -0.16(-0.17%)
Jul 12, 2022 92.09 95.69 92.09 94.37 1,933,264 +0.31(+0.33%)
Jul 11, 2022 93.54 95.38 93.47 94.06 1,466,004 -0.67(-0.71%)
Jul 08, 2022 94.53 95.19 92.47 94.73 1,336,034 +0.50(+0.53%)
Jul 07, 2022 93.70 95.00 92.74 94.23 1,284,326 +1.89(+2.05%)
Jul 06, 2022 92.53 93.26 90.92 92.34 1,060,635 -0.27(-0.30%)
Jul 05, 2022 89.86 92.62 89.29 92.61 1,287,403 +0.26(+0.29%)
Jul 01, 2022 89.09 92.74 88.74 92.35 1,554,294 +2.94(+3.29%)
Jun 30, 2022 87.80 90.61 86.91 89.41 1,768,094 -0.95(-1.06%)
Jun 29, 2022 91.28 91.60 89.25 90.36 1,636,425 -1.63(-1.77%)
Jun 28, 2022 94.64 95.89 91.59 91.99 1,719,271 -1.25(-1.34%)
Jun 27, 2022 94.45 94.85 92.73 93.24 2,075,286 -0.51(-0.54%)
Jun 24, 2022 90.44 94.58 90.19 93.75 5,761,587 +4.79(+5.39%)
Jun 23, 2022 88.67 89.33 86.93 88.96 2,112,137 +0.08(+0.09%)
Jun 22, 2022 87.90 89.68 87.56 88.88 1,810,407 -0.43(-0.49%)
Jun 21, 2022 92.27 93.01 88.16 89.32 2,272,519 +0.06(+0.06%)
Jun 17, 2022 85.33 89.93 85.18 89.26 5,091,317 +4.62(+5.46%)
Jun 16, 2022 86.88 87.05 83.21 84.64 3,130,379 -4.87(-5.44%)
Jun 15, 2022 88.56 91.02 87.49 89.50 3,178,443 +2.68(+3.09%)
Jun 14, 2022 87.38 88.33 86.31 86.82 2,850,647 -0.02(-0.02%)
Jun 13, 2022 89.23 91.30 86.41 86.84 3,731,185 -5.94(-6.40%)
Jun 10, 2022 97.64 98.94 92.65 92.78 2,706,847 -7.55(-7.53%)
Jun 09, 2022 104.05 104.40 100.31 100.33 1,743,403 -4.02(-3.85%)
Jun 08, 2022 105.95 107.21 104.14 104.35 1,270,103 -2.67(-2.49%)
Jun 07, 2022 103.99 107.31 103.92 107.01 1,128,799 +2.08(+1.98%)
Jun 06, 2022 104.84 105.92 103.41 104.93 1,300,865 +0.68(+0.65%)
Jun 03, 2022 105.25 106.44 104.22 104.25 1,288,431 -2.35(-2.21%)
Jun 02, 2022 105.92 106.66 104.60 106.61 1,357,831 +1.48(+1.41%)
Jun 01, 2022 107.13 108.07 103.69 105.12 1,463,320 -2.17(-2.02%)
May 31, 2022 104.92 107.66 104.84 107.29 2,960,723 +1.22(+1.15%)
May 27, 2022 105.03 106.57 104.74 106.07 1,788,241 +1.34(+1.28%)
May 26, 2022 102.73 105.63 102.73 104.72 1,889,144 +2.94(+2.89%)
May 25, 2022 97.64 102.74 97.64 101.78 2,071,880 +3.64(+3.71%)
May 24, 2022 100.57 100.78 96.70 98.15 1,845,561 -3.47(-3.41%)
May 23, 2022 100.21 102.65 99.96 101.61 2,164,632 +4.03(+4.13%)
May 20, 2022 99.16 99.52 95.10 97.58 1,911,485 -0.24(-0.25%)
May 19, 2022 96.74 99.01 96.56 97.83 2,422,166 -0.96(-0.97%)
May 18, 2022 99.35 100.66 98.09 98.78 2,785,518 -2.68(-2.64%)
May 17, 2022 100.03 102.14 99.02 101.46 1,919,165 +4.65(+4.81%)
May 16, 2022 97.83 98.86 95.72 96.81 1,710,427 -1.79(-1.81%)
May 13, 2022 96.89 99.89 96.89 98.60 1,683,732 +3.34(+3.50%)
May 12, 2022 95.87 97.07 92.47 95.26 2,173,651 -3.08(-3.13%)
May 11, 2022 99.08 102.66 98.22 98.34 1,360,456 -0.55(-0.55%)
May 10, 2022 101.46 102.62 96.95 98.89 2,523,811 -1.94(-1.92%)
May 09, 2022 102.58 104.15 100.63 100.82 1,977,980 -3.52(-3.37%)
May 06, 2022 107.88 108.44 104.03 104.34 2,103,432 -4.16(-3.84%)
May 05, 2022 111.63 113.07 107.55 108.50 2,595,413 -4.83(-4.26%)
May 04, 2022 108.71 113.89 108.27 113.33 1,651,926 +4.72(+4.34%)
May 03, 2022 107.29 110.23 105.81 108.62 1,983,059 +2.14(+2.01%)
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.