Skip to main content

Discover Financial Services (NY: DFS )

142.10 +5.99 (+4.40%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 106.47 106.87 103.94 106.47 1,672,014 +0.77(+0.73%)
Apr 29, 2022 109.74 111.29 105.38 105.70 2,017,462 -3.31(-3.03%)
Apr 28, 2022 109.92 111.76 103.58 109.01 2,985,635 +8.43(+8.38%)
Apr 27, 2022 101.32 102.76 99.33 100.58 2,295,186 -2.24(-2.17%)
Apr 26, 2022 104.43 106.48 102.81 102.82 1,236,274 -3.05(-2.89%)
Apr 25, 2022 104.32 106.12 102.28 105.87 1,236,265 +0.25(+0.24%)
Apr 22, 2022 108.87 109.17 105.46 105.62 1,417,482 -3.91(-3.57%)
Apr 21, 2022 112.62 113.67 109.17 109.53 1,325,475 -2.15(-1.93%)
Apr 20, 2022 112.79 113.83 111.28 111.68 1,314,512 +0.07(+0.06%)
Apr 19, 2022 109.69 112.29 109.50 111.61 1,544,374 +2.18(+1.99%)
Apr 18, 2022 105.30 110.03 105.30 109.43 1,212,457 +3.99(+3.79%)
Apr 14, 2022 106.28 106.76 105.39 105.44 854,380 -0.46(-0.43%)
Apr 13, 2022 103.64 106.10 103.52 105.90 981,054 +0.79(+0.75%)
Apr 12, 2022 104.15 107.38 104.14 105.11 1,163,560 +0.62(+0.59%)
Apr 11, 2022 104.80 106.96 104.28 104.49 1,329,799 -0.38(-0.36%)
Apr 08, 2022 103.37 106.08 103.01 104.87 1,064,645 +2.27(+2.21%)
Apr 07, 2022 103.51 104.35 100.89 102.60 1,756,858 -1.26(-1.21%)
Apr 06, 2022 103.51 105.33 103.16 103.86 1,464,910 -0.23(-0.23%)
Apr 05, 2022 104.04 105.33 103.53 104.09 1,568,026 -0.07(-0.06%)
Apr 04, 2022 103.80 105.55 102.44 104.16 1,660,223 +0.66(+0.64%)
Apr 01, 2022 104.41 105.90 102.95 103.50 1,383,307 -0.06(-0.06%)
Mar 31, 2022 106.70 107.40 103.56 103.57 1,906,778 -2.91(-2.74%)
Mar 30, 2022 107.43 107.95 105.86 106.48 1,372,925 -0.95(-0.88%)
Mar 29, 2022 106.60 107.92 106.02 107.43 1,396,373 +2.84(+2.71%)
Mar 28, 2022 104.86 105.25 102.22 104.59 1,353,533 -1.85(-1.74%)
Mar 25, 2022 105.82 106.78 105.15 106.44 1,319,876 +1.27(+1.21%)
Mar 24, 2022 104.93 105.50 103.42 105.18 1,514,092 +1.17(+1.13%)
Mar 23, 2022 106.77 107.34 103.24 104.00 1,853,902 -3.84(-3.56%)
Mar 22, 2022 106.83 110.03 106.77 107.84 1,688,418 +2.45(+2.33%)
Mar 21, 2022 109.05 109.61 104.82 105.39 2,353,628 -3.49(-3.20%)
Mar 18, 2022 106.71 109.42 105.22 108.88 4,965,883 +2.09(+1.95%)
Mar 17, 2022 103.98 106.82 103.94 106.79 2,322,995 -0.50(-0.46%)
Mar 16, 2022 105.48 109.23 104.88 107.29 2,274,418 +3.63(+3.50%)
Mar 15, 2022 102.45 107.24 102.38 103.66 2,103,742 +1.44(+1.41%)
Mar 14, 2022 100.76 104.35 99.62 102.22 2,757,928 +4.03(+4.11%)
Mar 11, 2022 99.59 101.07 96.86 98.19 2,419,676 -0.31(-0.31%)
Mar 10, 2022 98.13 95.86 98.50 2,528,836 -2.07(-2.06%)
Mar 09, 2022 101.70 103.86 99.40 100.57 2,420,941 +3.50(+3.60%)
Mar 08, 2022 95.68 99.87 94.06 97.07 2,674,887 +1.81(+1.90%)
Mar 07, 2022 102.15 102.66 95.18 95.26 2,682,580 -8.34(-8.05%)
Mar 04, 2022 104.80 105.22 101.62 103.60 2,104,463 -4.09(-3.80%)
Mar 03, 2022 109.56 110.61 105.68 107.69 1,974,473 -1.46(-1.33%)
Mar 02, 2022 108.41 110.11 106.69 109.14 2,196,669 +2.10(+1.96%)
Mar 01, 2022 115.37 115.75 106.58 107.05 3,248,892 -8.98(-7.74%)
Feb 28, 2022 113.05 116.39 113.02 116.02 2,008,793 -0.54(-0.46%)
Feb 25, 2022 112.34 117.22 113.89 116.56 1,895,630 +5.40(+4.85%)
Feb 24, 2022 107.69 111.32 106.60 111.16 2,112,396 -1.65(-1.46%)
Feb 23, 2022 115.90 115.90 112.44 112.81 1,683,751 -1.87(-1.63%)
Feb 22, 2022 116.30 117.19 113.82 114.68 1,421,140 -1.69(-1.45%)
Feb 18, 2022 116.37 0 +0.69(+0.59%)
Feb 17, 2022 117.84 117.99 115.21 115.68 1,832,058 -3.52(-2.95%)
Feb 16, 2022 118.38 120.42 118.38 119.20 1,091,245 -0.20(-0.16%)
Feb 15, 2022 117.63 120.88 117.37 119.40 1,795,596 +3.16(+2.71%)
Feb 14, 2022 117.48 118.84 115.40 116.24 2,044,396 +0.02(+0.02%)
Feb 11, 2022 115.94 118.93 115.28 116.22 2,201,943 -0.59(-0.50%)
Feb 10, 2022 116.55 119.51 116.19 116.81 2,163,735 -0.08(-0.06%)
Feb 09, 2022 116.00 117.94 115.18 116.89 1,534,986 +1.77(+1.54%)
Feb 08, 2022 111.94 115.45 111.22 115.12 1,615,898 +4.25(+3.83%)
Feb 07, 2022 110.00 111.64 109.21 110.87 1,221,371 +1.11(+1.02%)
Feb 04, 2022 108.88 110.83 108.60 109.75 1,540,161 +1.21(+1.11%)
Feb 03, 2022 109.68 108.25 108.55 1,435,871 -1.42(-1.29%)
Feb 02, 2022 109.88 110.45 108.04 109.97 1,771,590 -0.52(-0.47%)
Feb 01, 2022 108.07 110.76 107.72 110.49 1,372,880 +2.12(+1.96%)
Jan 31, 2022 105.26 108.47 108.37 1,378,955 +1.88(+1.77%)
Jan 28, 2022 105.39 106.61 103.42 106.49 1,661,553 +0.49(+0.46%)
Jan 27, 2022 111.37 112.04 105.62 106.00 1,861,239 -3.75(-3.41%)
Jan 26, 2022 111.11 113.02 108.32 109.74 2,239,324 -1.14(-1.03%)
Jan 25, 2022 106.04 112.39 105.71 110.89 2,522,984 +2.90(+2.69%)
Jan 24, 2022 107.23 108.30 102.98 107.98 2,831,210 +0.83(+0.78%)
Jan 21, 2022 109.08 110.09 106.68 107.15 2,091,750 -2.20(-2.01%)
Jan 20, 2022 110.22 113.25 108.51 109.35 3,862,407 -1.59(-1.43%)
Jan 19, 2022 116.39 116.59 110.75 110.94 3,113,188 -4.89(-4.22%)
Jan 18, 2022 118.95 119.11 114.41 115.83 2,677,795 -3.58(-3.00%)
Jan 14, 2022 119.41 0 -1.74(-1.44%)
Jan 13, 2022 120.42 122.47 120.19 121.15 2,214,404 +1.50(+1.25%)
Jan 12, 2022 120.77 121.87 119.27 119.65 1,598,108 -0.73(-0.61%)
Jan 11, 2022 119.70 120.44 118.39 120.38 1,281,651 +0.99(+0.83%)
Jan 10, 2022 118.86 119.41 115.71 119.39 2,194,547 +1.71(+1.46%)
Jan 07, 2022 114.89 119.07 114.09 117.67 2,162,657 +2.69(+2.34%)
Jan 06, 2022 114.75 115.44 112.14 114.99 1,774,895 +2.04(+1.81%)
Jan 05, 2022 114.14 115.86 112.81 112.95 1,652,351 -1.55(-1.36%)
Jan 04, 2022 112.78 115.40 112.38 114.50 2,207,214 +3.43(+3.09%)
Jan 03, 2022 109.47 111.47 109.34 111.07 1,394,746 +2.88(+2.66%)
Dec 31, 2021 108.11 109.17 108.09 108.19 817,529 -0.25(-0.23%)
Dec 30, 2021 108.52 109.88 108.35 108.44 665,531 +0.06(+0.05%)
Dec 29, 2021 108.69 109.28 108.07 108.39 565,212 -0.28(-0.26%)
Dec 28, 2021 107.93 109.95 107.86 108.67 678,801 -0.05(-0.04%)
Dec 27, 2021 108.40 108.79 106.91 108.71 1,208,790 +0.73(+0.68%)
Dec 23, 2021 108.34 109.80 107.63 107.98 1,448,269 +0.45(+0.42%)
Dec 22, 2021 107.41 108.29 106.96 107.53 1,146,606 -0.29(-0.27%)
Dec 21, 2021 104.08 107.88 103.92 107.83 1,588,483 +5.20(+5.06%)
Dec 20, 2021 104.01 104.40 101.32 102.63 1,843,248 -4.20(-3.93%)
Dec 17, 2021 107.39 107.71 104.93 106.83 5,244,103 -1.51(-1.39%)
Dec 16, 2021 108.89 110.07 107.73 108.34 1,561,073 +0.68(+0.64%)
Dec 15, 2021 107.95 108.56 104.60 107.66 2,377,692 -0.51(-0.47%)
Dec 14, 2021 105.71 108.84 105.54 108.16 2,793,798 +2.51(+2.37%)
Dec 13, 2021 108.57 109.11 105.43 105.65 2,016,720 -3.67(-3.36%)
Dec 10, 2021 108.89 109.76 107.77 109.32 2,471,551 +1.39(+1.28%)
Dec 09, 2021 106.07 108.77 105.33 107.94 1,782,043 +1.60(+1.51%)
Dec 08, 2021 107.01 107.95 106.12 106.34 1,910,483 -0.75(-0.70%)
Dec 07, 2021 106.36 108.38 106.04 107.08 2,048,416 +2.32(+2.22%)
Dec 06, 2021 104.11 106.53 103.24 104.76 2,254,288 +3.02(+2.97%)
Dec 03, 2021 103.10 103.45 100.46 101.74 2,375,226 -1.33(-1.29%)
Dec 02, 2021 100.41 104.52 99.63 103.07 2,115,301 +3.71(+3.73%)
Dec 01, 2021 103.48 104.31 99.24 99.36 2,385,230 -1.61(-1.60%)
Nov 30, 2021 104.34 104.84 100.43 100.97 3,997,023 -5.12(-4.83%)
Nov 29, 2021 108.86 109.72 104.63 106.09 2,096,526 -1.17(-1.09%)
Nov 26, 2021 107.47 108.13 103.96 107.26 1,723,324 -4.62(-4.13%)
Nov 24, 2021 110.92 112.95 110.92 111.88 1,639,389 +0.12(+0.11%)
Nov 23, 2021 108.56 112.08 108.37 111.76 2,413,764 +3.46(+3.20%)
Nov 22, 2021 107.94 109.89 107.03 108.29 1,785,130 +1.67(+1.57%)
Nov 19, 2021 106.95 108.05 104.83 106.62 1,970,225 -1.05(-0.98%)
Nov 18, 2021 108.11 107.86 107.44 107.68 1,486,682 +0.12(+0.11%)
Nov 17, 2021 108.97 109.63 107.28 107.56 1,516,005 -1.73(-1.59%)
Nov 16, 2021 110.32 111.03 107.52 109.29 1,647,401 -0.88(-0.80%)
Nov 15, 2021 111.20 112.43 109.87 110.17 1,140,609 -1.17(-1.05%)
Nov 12, 2021 110.72 111.66 109.84 111.34 1,216,173 +0.88(+0.79%)
Nov 11, 2021 109.48 111.05 109.17 110.47 1,101,561 +0.99(+0.90%)
Nov 10, 2021 108.73 109.48 1,587,722 +0.59(+0.54%)
Nov 09, 2021 108.04 108.91 106.61 108.89 1,545,741 +0.06(+0.06%)
Nov 08, 2021 109.57 110.63 108.24 108.82 1,273,595 +0.25(+0.23%)
Nov 05, 2021 107.82 109.76 107.78 108.57 1,503,580 +1.86(+1.74%)
Nov 04, 2021 107.90 108.50 106.20 106.72 2,283,667 -1.26(-1.17%)
Nov 03, 2021 106.28 109.44 106.28 107.98 1,941,811 +1.06(+0.99%)
Nov 02, 2021 108.38 109.37 106.57 106.91 2,285,770 +0.03(+0.03%)
Nov 01, 2021 106.74 107.71 107.09 106.89 3,217,066 +1.25(+1.18%)
Oct 29, 2021 107.43 108.01 105.34 105.64 2,813,369 -1.43(-1.33%)
Oct 28, 2021 107.66 108.59 105.82 107.06 2,757,813 -0.55(-0.51%)
Oct 27, 2021 113.75 113.97 107.51 107.61 3,031,380 -7.07(-6.16%)
Oct 26, 2021 116.32 114.68 2,423,958 -0.78(-0.68%)
Oct 25, 2021 116.68 118.67 115.04 115.46 2,569,890 -1.23(-1.05%)
Oct 22, 2021 116.66 118.62 115.96 116.69 2,725,244 +0.32(+0.27%)
Oct 21, 2021 122.82 124.34 115.14 116.38 4,068,995 -7.60(-6.13%)
Oct 20, 2021 121.44 124.36 120.59 123.97 1,704,973 +1.70(+1.39%)
Oct 19, 2021 122.12 122.66 120.47 122.28 1,757,637 +1.04(+0.86%)
Oct 18, 2021 119.52 121.99 119.48 121.23 1,385,208 +0.73(+0.60%)
Oct 15, 2021 120.06 121.75 119.76 120.50 1,484,572 +2.28(+1.93%)
Oct 14, 2021 116.40 118.31 115.44 118.22 1,573,217 +3.52(+3.07%)
Oct 13, 2021 118.53 118.54 112.83 114.70 2,280,498 -4.05(-3.41%)
Oct 12, 2021 117.69 119.60 116.77 118.75 1,165,151 +1.56(+1.33%)
Oct 11, 2021 119.81 121.73 117.00 117.19 1,509,765 -2.45(-2.05%)
Oct 08, 2021 118.39 120.65 117.59 119.65 949,307 +1.00(+0.84%)
Oct 07, 2021 119.47 120.65 118.48 118.65 1,443,031 +0.74(+0.63%)
Oct 06, 2021 117.47 119.00 115.25 117.91 1,218,773 -0.92(-0.78%)
Oct 05, 2021 118.70 120.50 117.21 118.84 1,545,853 +1.40(+1.19%)
Oct 04, 2021 118.57 121.00 117.04 117.44 1,568,708 -1.13(-0.95%)
Oct 01, 2021 115.15 119.67 114.78 118.57 1,449,905 +4.05(+3.53%)
Sep 30, 2021 118.79 118.97 114.45 114.52 2,108,676 -3.85(-3.25%)
Sep 29, 2021 121.19 121.19 118.21 118.37 1,329,620 -1.88(-1.57%)
Sep 28, 2021 121.76 122.63 119.51 120.25 1,421,423 -2.08(-1.70%)
Sep 27, 2021 122.31 123.36 121.80 122.33 1,335,754 +1.14(+0.94%)
Sep 24, 2021 119.04 122.27 118.39 121.19 1,485,626 +1.66(+1.39%)
Sep 23, 2021 117.27 120.57 117.06 119.53 2,209,583 +3.36(+2.90%)
Sep 22, 2021 116.41 117.63 116.07 116.17 1,372,772 +1.67(+1.46%)
Sep 21, 2021 113.45 115.37 112.35 114.50 1,787,819 +2.19(+1.95%)
Sep 20, 2021 111.30 112.71 109.50 112.31 1,892,839 -2.94(-2.56%)
Sep 17, 2021 115.82 117.25 114.48 115.26 3,524,845 -0.62(-0.53%)
Sep 16, 2021 115.93 117.50 115.20 115.87 1,708,326 +0.88(+0.76%)
Sep 15, 2021 112.67 115.41 112.31 115.00 1,715,165 +2.81(+2.51%)
Sep 14, 2021 114.84 115.85 111.66 112.18 2,104,525 -2.07(-1.81%)
Sep 13, 2021 113.12 114.83 112.67 114.25 1,484,092 +1.93(+1.72%)
Sep 10, 2021 113.30 113.89 111.73 112.32 1,568,258 +0.18(+0.16%)
Sep 09, 2021 110.62 114.51 110.47 112.14 1,855,117 +1.53(+1.38%)
Sep 08, 2021 112.76 112.76 109.58 110.61 2,305,841 -2.41(-2.13%)
Sep 07, 2021 114.04 115.36 112.96 113.02 1,763,494 -1.63(-1.42%)
Sep 03, 2021 115.72 115.97 113.43 114.65 1,552,840 -1.00(-0.86%)
Sep 02, 2021 116.53 117.02 114.80 115.65 1,736,218 -0.66(-0.57%)
Sep 01, 2021 119.90 120.93 116.09 116.31 1,985,968 -3.22(-2.69%)
Aug 31, 2021 118.89 120.41 118.00 119.53 2,272,534 +0.91(+0.77%)
Aug 30, 2021 124.66 124.66 118.56 118.61 1,651,034 -5.82(-4.67%)
Aug 27, 2021 121.86 124.71 121.57 124.43 901,250 +2.99(+2.46%)
Aug 26, 2021 122.72 123.42 121.10 121.44 741,948 -1.42(-1.15%)
Aug 25, 2021 120.66 123.85 120.19 122.85 926,022 +2.31(+1.92%)
Aug 24, 2021 120.29 121.51 119.81 120.54 784,344 +0.81(+0.68%)
Aug 23, 2021 119.77 120.89 119.36 119.73 982,504 +1.10(+0.93%)
Aug 20, 2021 117.38 119.00 116.48 118.63 1,202,094 +1.35(+1.15%)
Aug 19, 2021 117.92 119.84 116.25 117.28 1,659,398 -3.10(-2.58%)
Aug 18, 2021 121.51 123.72 120.22 120.38 1,383,226 -1.57(-1.28%)
Aug 17, 2021 123.70 124.38 120.45 121.95 1,273,494 -3.20(-2.56%)
Aug 16, 2021 124.57 125.31 122.91 125.15 1,751,388 -0.57(-0.45%)
Aug 13, 2021 124.83 126.01 124.48 125.72 1,405,334 +1.04(+0.83%)
Aug 12, 2021 123.94 125.01 122.81 124.68 1,182,619 +0.60(+0.48%)
Aug 11, 2021 122.89 124.18 121.24 124.08 1,263,671 +1.47(+1.20%)
Aug 10, 2021 120.14 122.81 120.14 122.62 1,711,302 +2.41(+2.01%)
Aug 09, 2021 119.59 120.98 117.94 120.20 1,210,708 -0.58(-0.48%)
Aug 06, 2021 119.55 121.59 119.20 120.78 1,330,784 +2.75(+2.33%)
Aug 05, 2021 117.84 119.46 117.72 118.03 1,416,719 +0.91(+0.78%)
Aug 04, 2021 115.73 119.29 115.36 117.12 1,584,106 +0.10(+0.09%)
Aug 03, 2021 115.62 117.21 111.54 117.02 1,861,691 +1.98(+1.72%)
Aug 02, 2021 116.30 118.74 114.95 115.04 1,950,016 -0.41(-0.35%)
Jul 30, 2021 115.86 117.91 114.84 115.45 1,430,209 -1.09(-0.93%)
Jul 29, 2021 115.82 117.33 115.30 116.54 1,361,630 +2.02(+1.76%)
Jul 28, 2021 115.62 116.02 113.06 114.52 1,450,971 -1.10(-0.95%)
Jul 27, 2021 114.18 116.33 113.40 115.62 1,363,287 -0.22(-0.19%)
Jul 26, 2021 114.29 116.55 114.22 115.84 2,042,855 +1.61(+1.41%)
Jul 23, 2021 115.92 117.61 113.80 114.23 1,792,592 -0.88(-0.77%)
Jul 22, 2021 116.08 116.81 111.56 115.11 3,415,615 -1.48(-1.27%)
Jul 21, 2021 114.42 117.70 114.04 116.59 2,379,738 +3.96(+3.52%)
Jul 20, 2021 108.01 113.34 107.32 112.63 1,993,278 +4.23(+3.91%)
Jul 19, 2021 109.05 109.50 106.21 108.39 2,468,257 -3.45(-3.08%)
Jul 16, 2021 115.50 115.55 111.52 111.84 1,257,708 -2.86(-2.49%)
Jul 15, 2021 113.14 115.80 112.41 114.70 1,488,333 +0.54(+0.47%)
Jul 14, 2021 116.70 118.23 113.83 114.16 1,604,651 -2.16(-1.86%)
Jul 13, 2021 117.80 118.54 116.16 116.32 1,958,229 -1.23(-1.05%)
Jul 12, 2021 112.78 118.27 112.15 117.56 2,793,378 +3.89(+3.42%)
Jul 09, 2021 112.61 113.80 111.41 113.67 2,906,560 +6.63(+6.20%)
Jul 08, 2021 107.06 109.42 105.01 107.03 2,365,477 -2.83(-2.58%)
Jul 07, 2021 108.26 110.48 108.26 109.87 1,371,913 +0.50(+0.46%)
Jul 06, 2021 110.75 111.45 108.12 109.37 1,665,891 -2.26(-2.02%)
Jul 02, 2021 110.93 112.13 110.93 111.62 1,074,853 +0.47(+0.43%)
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.