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 (%)
Jul 31, 2020 45.65 45.85 43.88 44.85 2,830,624 -0.89(-1.94%)
Jul 30, 2020 45.70 45.80 44.72 45.74 2,615,072 -1.29(-2.74%)
Jul 29, 2020 45.51 47.06 45.11 47.03 2,846,842 +1.56(+3.43%)
Jul 28, 2020 46.42 47.08 45.41 45.47 3,007,681 -1.50(-3.19%)
Jul 27, 2020 45.68 47.40 44.88 46.97 4,027,614 +0.85(+1.85%)
Jul 24, 2020 46.94 47.27 45.98 46.11 4,148,291 -0.73(-1.57%)
Jul 23, 2020 45.65 48.07 45.20 46.85 7,334,771 +0.84(+1.83%)
Jul 22, 2020 43.72 46.36 43.72 46.00 4,708,329 +1.53(+3.45%)
Jul 21, 2020 43.71 44.84 43.43 44.47 4,995,798 +1.38(+3.20%)
Jul 20, 2020 44.01 44.32 43.03 43.09 3,153,222 -1.36(-3.06%)
Jul 17, 2020 45.73 46.04 44.23 44.45 2,797,341 -1.18(-2.59%)
Jul 16, 2020 45.18 46.60 44.81 45.63 2,445,000 -0.05(-0.12%)
Jul 15, 2020 44.12 45.99 44.12 45.69 4,140,888 +2.57(+5.96%)
Jul 14, 2020 43.33 43.75 42.48 43.12 3,124,197 -0.60(-1.37%)
Jul 13, 2020 44.45 45.19 42.88 43.72 3,769,783 -0.18(-0.41%)
Jul 10, 2020 42.20 43.96 41.77 43.90 3,989,810 +1.75(+4.16%)
Jul 09, 2020 43.87 43.93 41.19 42.15 4,358,482 -2.02(-4.58%)
Jul 08, 2020 43.92 44.49 43.01 44.17 3,831,538 +0.48(+1.10%)
Jul 07, 2020 45.36 45.55 43.43 43.69 4,440,291 -2.23(-4.86%)
Jul 06, 2020 45.96 46.64 45.22 45.92 3,051,090 +1.60(+3.60%)
Jul 02, 2020 45.19 46.34 44.17 44.32 3,347,618 +0.57(+1.31%)
Jul 01, 2020 45.63 46.73 43.66 43.75 3,376,897 -1.70(-3.73%)
Jun 30, 2020 44.66 45.79 44.20 45.45 8,147,202 +0.70(+1.56%)
Jun 29, 2020 44.79 45.51 43.83 44.75 9,110,089 +0.59(+1.34%)
Jun 26, 2020 46.05 46.28 42.96 44.16 8,727,613 -3.08(-6.51%)
Jun 25, 2020 45.72 47.29 45.03 47.24 4,461,551 +1.13(+2.46%)
Jun 24, 2020 48.59 48.75 45.56 46.10 4,990,793 -3.67(-7.38%)
Jun 23, 2020 49.90 50.48 49.16 49.78 4,235,219 +0.76(+1.56%)
Jun 22, 2020 49.19 49.93 48.12 49.02 4,922,794 +0.26(+0.54%)
Jun 19, 2020 50.27 50.27 47.70 48.75 10,577,041 -0.09(-0.19%)
Jun 18, 2020 48.92 50.54 48.42 48.84 4,923,023 -1.13(-2.27%)
Jun 17, 2020 50.83 51.77 49.84 49.98 5,595,603 -0.76(-1.50%)
Jun 16, 2020 52.33 52.59 49.30 50.74 5,332,006 +1.24(+2.51%)
Jun 15, 2020 45.30 50.54 45.01 49.50 6,516,093 +1.42(+2.94%)
Jun 12, 2020 48.09 48.43 45.34 48.08 5,047,602 +3.25(+7.25%)
Jun 11, 2020 47.18 48.07 44.37 44.83 7,495,198 -5.04(-10.10%)
Jun 10, 2020 52.81 53.35 49.87 49.87 6,926,471 -3.53(-6.61%)
Jun 09, 2020 53.09 54.46 52.22 53.40 5,927,801 -2.21(-3.98%)
Jun 08, 2020 58.44 58.44 55.21 55.61 6,681,252 +0.61(+1.11%)
Jun 05, 2020 58.91 60.58 54.67 55.00 10,473,775 +2.14(+4.05%)
Jun 04, 2020 50.60 53.23 49.84 52.86 7,398,294 +1.02(+1.96%)
Jun 03, 2020 49.96 51.96 49.86 51.85 8,798,780 +4.31(+9.07%)
Jun 02, 2020 46.28 47.69 46.08 47.54 6,461,236 +2.31(+5.12%)
Jun 01, 2020 43.36 45.24 43.06 45.22 5,801,382 +2.11(+4.90%)
May 29, 2020 43.68 45.32 42.96 43.11 9,063,863 -1.78(-3.96%)
May 28, 2020 45.66 47.36 44.32 44.89 11,544,373 -0.12(-0.26%)
May 27, 2020 42.89 45.02 42.60 45.01 9,302,473 +5.01(+12.52%)
May 26, 2020 38.94 40.84 38.54 40.00 8,036,545 +3.28(+8.92%)
May 22, 2020 37.03 37.34 36.08 36.72 2,682,503 -0.25(-0.69%)
May 21, 2020 37.11 37.71 36.50 36.98 3,550,215 -0.24(-0.63%)
May 20, 2020 36.63 37.56 36.48 37.21 4,841,183 +1.54(+4.32%)
May 19, 2020 36.55 37.17 35.31 35.67 5,198,013 -1.18(-3.19%)
May 18, 2020 36.24 37.13 36.05 36.84 5,906,055 +2.75(+8.05%)
May 15, 2020 34.55 35.07 33.90 34.10 3,585,574 -1.10(-3.14%)
May 14, 2020 32.18 35.48 31.45 35.20 7,380,211 +2.55(+7.80%)
May 13, 2020 35.02 35.09 32.06 32.65 6,300,314 -2.52(-7.17%)
May 12, 2020 36.31 37.33 35.15 35.17 4,282,161 -1.13(-3.11%)
May 11, 2020 37.22 37.41 36.14 36.31 4,676,742 -2.03(-5.29%)
May 08, 2020 37.88 38.45 37.22 38.33 4,051,853 +2.01(+5.53%)
May 07, 2020 35.90 37.28 35.90 36.32 4,452,649 +1.20(+3.42%)
May 06, 2020 37.18 37.74 34.86 35.12 4,540,447 -1.76(-4.77%)
May 05, 2020 38.15 38.97 36.70 36.88 7,954,069 -0.24(-0.65%)
May 04, 2020 35.63 37.41 34.79 37.12 6,760,919 +0.00(+0.00%)
May 01, 2020 36.60 37.50 35.81 37.12 7,441,734 -1.44(-3.72%)
Apr 30, 2020 39.48 40.55 38.30 38.56 5,915,154 -2.64(-6.40%)
Apr 29, 2020 38.58 41.46 38.58 41.20 7,566,464 +5.25(+14.60%)
Apr 28, 2020 35.66 36.69 35.21 35.95 6,868,934 +2.35(+7.00%)
Apr 27, 2020 33.20 34.09 32.67 33.60 5,746,359 +1.09(+3.34%)
Apr 24, 2020 31.86 33.00 31.56 32.51 7,675,096 +1.27(+4.05%)
Apr 23, 2020 29.33 32.16 29.16 31.24 8,746,957 -0.30(-0.94%)
Apr 22, 2020 31.63 31.85 30.88 31.54 7,508,095 +0.76(+2.48%)
Apr 21, 2020 29.84 31.29 29.76 30.78 6,324,166 -0.83(-2.61%)
Apr 20, 2020 30.21 31.92 29.66 31.60 6,997,368 +0.16(+0.51%)
Apr 17, 2020 30.41 31.58 30.33 31.44 6,975,121 +3.01(+10.57%)
Apr 16, 2020 29.41 29.59 27.90 28.44 6,404,554 -1.16(-3.91%)
Apr 15, 2020 29.88 30.10 29.03 29.59 6,115,987 -2.29(-7.18%)
Apr 14, 2020 33.22 33.92 31.34 31.88 6,942,758 -0.58(-1.80%)
Apr 13, 2020 35.44 35.80 32.00 32.47 7,449,537 -2.72(-7.73%)
Apr 09, 2020 34.55 37.69 34.55 35.18 6,338,780 +1.79(+5.35%)
Apr 08, 2020 32.48 33.75 31.69 33.40 6,096,237 +1.99(+6.34%)
Apr 07, 2020 33.03 35.66 31.33 31.41 6,961,343 +1.38(+4.60%)
Apr 06, 2020 28.16 30.35 28.10 30.02 7,091,648 +4.42(+17.28%)
Apr 03, 2020 27.45 27.54 24.69 25.60 6,918,285 -2.21(-7.94%)
Apr 02, 2020 27.73 29.02 27.15 27.81 6,133,404 -0.48(-1.71%)
Apr 01, 2020 29.49 29.88 27.57 28.29 6,038,183 -3.71(-11.61%)
Mar 31, 2020 33.51 34.03 31.68 32.01 3,615,004 -1.72(-5.11%)
Mar 30, 2020 34.10 34.37 32.33 33.73 5,045,488 -0.74(-2.13%)
Mar 27, 2020 35.24 35.66 33.69 34.47 5,584,978 -2.96(-7.91%)
Mar 26, 2020 35.59 39.32 35.05 37.43 9,228,652 +3.82(+11.38%)
Mar 25, 2020 34.28 35.48 31.78 33.60 11,451,212 +3.29(+10.86%)
Mar 24, 2020 26.11 30.57 26.02 30.31 8,035,035 +6.40(+26.75%)
Mar 23, 2020 23.11 24.29 21.66 23.91 9,167,004 +1.26(+5.54%)
Mar 20, 2020 26.65 26.89 22.64 22.66 10,440,337 -2.76(-10.87%)
Mar 19, 2020 23.71 25.83 20.86 25.42 9,269,367 +1.19(+4.93%)
Mar 18, 2020 30.50 30.88 23.87 24.23 8,277,929 -8.86(-26.77%)
Mar 17, 2020 34.80 35.14 29.45 33.08 10,909,443 -0.90(-2.64%)
Mar 16, 2020 39.71 40.16 33.70 33.98 5,370,623 -12.46(-26.84%)
Mar 13, 2020 43.90 46.56 41.49 46.45 4,959,670 +6.17(+15.33%)
Mar 12, 2020 43.66 45.03 40.19 40.27 5,000,924 -7.47(-15.64%)
Mar 11, 2020 50.25 50.65 47.01 47.74 3,448,249 -4.03(-7.78%)
Mar 10, 2020 51.34 52.66 48.07 51.77 4,910,632 +2.63(+5.35%)
Mar 09, 2020 52.13 52.49 48.57 49.14 4,009,250 -7.02(-12.50%)
Mar 06, 2020 55.63 57.65 55.03 56.15 4,303,269 -1.79(-3.08%)
Mar 05, 2020 57.81 59.12 57.36 57.94 3,887,637 -1.90(-3.18%)
Mar 04, 2020 58.68 59.98 57.72 59.84 3,207,553 +2.14(+3.70%)
Mar 03, 2020 60.69 61.67 57.34 57.71 4,013,206 -3.20(-5.26%)
Mar 02, 2020 59.32 60.95 58.34 60.91 4,780,212 +2.06(+3.51%)
Feb 28, 2020 57.40 58.88 56.75 58.85 5,609,161 -0.54(-0.91%)
Feb 27, 2020 60.44 61.87 58.56 59.38 3,871,109 -2.53(-4.09%)
Feb 26, 2020 62.95 63.51 61.89 61.91 2,373,773 -0.44(-0.71%)
Feb 25, 2020 65.65 65.67 62.00 62.35 3,425,802 -3.28(-5.00%)
Feb 24, 2020 65.38 66.37 65.23 65.64 2,246,731 -1.95(-2.88%)
Feb 21, 2020 67.56 67.69 66.79 67.59 1,919,832 -0.42(-0.62%)
Feb 20, 2020 67.66 68.52 67.51 68.01 1,313,653 +0.21(+0.30%)
Feb 19, 2020 67.44 67.99 67.04 67.80 1,773,584 +0.58(+0.87%)
Feb 18, 2020 67.88 68.12 66.96 67.22 1,890,791 -0.95(-1.40%)
Feb 14, 2020 68.05 68.50 67.79 68.17 1,599,187 +0.20(+0.29%)
Feb 13, 2020 67.72 68.32 67.31 67.98 2,285,185 +0.14(+0.21%)
Feb 12, 2020 67.95 68.15 67.30 67.83 1,803,469 +0.26(+0.38%)
Feb 11, 2020 67.89 68.36 67.54 67.57 1,813,073 -0.07(-0.11%)
Feb 10, 2020 66.97 67.77 66.92 67.65 1,569,382 +0.48(+0.72%)
Feb 07, 2020 67.66 67.66 66.67 67.16 2,572,981 -0.95(-1.39%)
Feb 06, 2020 69.43 69.71 68.11 68.11 2,335,383 -0.92(-1.33%)
Feb 05, 2020 68.67 69.48 68.37 69.03 2,353,504 +1.41(+2.08%)
Feb 04, 2020 67.98 68.55 67.61 67.62 2,498,172 +0.63(+0.95%)
Feb 03, 2020 67.59 68.40 66.88 66.99 3,186,488 -0.04(-0.05%)
Jan 31, 2020 67.66 67.80 66.58 67.02 3,021,260 -1.11(-1.62%)
Jan 30, 2020 66.88 68.30 66.74 68.13 3,816,633 +0.51(+0.75%)
Jan 29, 2020 67.27 68.07 67.12 67.62 2,820,114 +0.51(+0.76%)
Jan 28, 2020 67.80 67.80 66.12 67.11 4,861,499 +1.18(+1.79%)
Jan 27, 2020 66.28 67.07 65.51 65.93 5,095,471 -2.12(-3.12%)
Jan 24, 2020 69.69 70.65 67.80 68.06 13,876,366 -8.53(-11.14%)
Jan 23, 2020 75.78 76.59 75.18 76.58 3,057,387 +0.45(+0.60%)
Jan 22, 2020 75.32 76.39 74.99 76.13 3,143,488 +1.48(+1.98%)
Jan 21, 2020 74.93 75.47 74.51 74.65 2,244,438 -0.68(-0.90%)
Jan 17, 2020 74.96 75.80 74.68 75.33 3,067,893 +0.71(+0.96%)
Jan 16, 2020 74.78 75.25 74.46 74.61 1,908,929 +0.29(+0.38%)
Jan 15, 2020 73.71 74.67 73.51 74.33 1,603,892 +0.25(+0.34%)
Jan 14, 2020 73.96 74.47 73.67 74.08 1,505,856 +0.14(+0.19%)
Jan 13, 2020 73.83 74.14 73.32 73.94 1,117,492 +0.18(+0.24%)
Jan 10, 2020 74.44 74.57 73.63 73.76 1,018,969 -0.67(-0.90%)
Jan 09, 2020 73.99 74.48 73.97 74.43 1,771,287 +0.95(+1.29%)
Jan 08, 2020 72.86 74.10 72.57 73.48 2,345,434 +0.79(+1.08%)
Jan 07, 2020 73.11 73.50 72.61 72.70 2,168,682 -0.81(-1.10%)
Jan 06, 2020 74.05 74.38 72.86 73.51 2,553,931 -1.32(-1.76%)
Jan 03, 2020 74.94 75.32 74.35 74.83 1,197,541 -1.27(-1.66%)
Jan 02, 2020 75.92 76.10 75.35 76.09 1,747,841 +0.43(+0.57%)
Dec 31, 2019 75.19 75.81 75.19 75.67 1,002,154 +0.26(+0.34%)
Dec 30, 2019 76.09 76.17 75.25 75.41 869,361 -0.37(-0.49%)
Dec 27, 2019 76.41 76.41 75.69 75.78 623,263 -0.48(-0.63%)
Dec 26, 2019 76.20 76.41 75.90 76.26 883,029 +0.19(+0.25%)
Dec 24, 2019 76.17 76.41 75.80 76.08 504,776 -0.05(-0.07%)
Dec 23, 2019 77.42 77.42 76.02 76.13 1,160,748 -1.21(-1.57%)
Dec 20, 2019 77.47 77.99 77.16 77.34 3,260,926 +0.34(+0.44%)
Dec 19, 2019 77.11 77.33 76.77 77.00 2,099,151 -0.17(-0.22%)
Dec 18, 2019 77.14 77.56 76.92 77.17 2,247,479 +0.00(+0.00%)
Dec 17, 2019 77.07 77.58 76.56 77.17 1,916,968 +0.34(+0.44%)
Dec 16, 2019 77.74 77.94 76.75 76.83 2,003,860 -0.49(-0.63%)
Dec 13, 2019 77.15 77.95 76.61 77.33 1,492,582 +0.27(+0.35%)
Dec 12, 2019 75.28 77.22 75.06 77.06 1,722,695 +1.92(+2.55%)
Dec 11, 2019 75.76 76.05 74.97 75.14 1,362,317 -0.56(-0.74%)
Dec 10, 2019 74.93 75.76 74.74 75.70 1,238,600 +0.58(+0.77%)
Dec 09, 2019 74.92 75.73 74.76 75.12 1,597,694 -0.09(-0.12%)
Dec 06, 2019 75.10 75.76 74.98 75.21 1,843,673 +1.05(+1.42%)
Dec 05, 2019 73.86 74.33 73.28 74.16 2,654,503 -0.45(-0.60%)
Dec 04, 2019 74.01 74.93 74.01 74.60 1,797,271 +0.60(+0.81%)
Dec 03, 2019 74.03 74.20 72.78 74.01 2,020,496 -0.98(-1.31%)
Dec 02, 2019 76.06 76.31 74.90 74.99 1,451,653 -0.72(-0.95%)
Nov 29, 2019 75.74 76.02 75.52 75.71 679,537 -0.22(-0.29%)
Nov 27, 2019 75.83 76.12 75.46 75.93 1,110,216 +0.35(+0.46%)
Nov 26, 2019 75.66 75.96 75.15 75.59 1,181,881 -0.40(-0.53%)
Nov 25, 2019 74.92 76.07 74.91 75.99 1,225,230 +1.17(+1.56%)
Nov 22, 2019 74.22 74.97 73.98 74.82 1,070,422 +0.85(+1.15%)
Nov 21, 2019 74.02 74.14 73.41 73.97 1,106,528 +0.05(+0.07%)
Nov 20, 2019 74.26 74.53 73.43 73.92 1,315,497 -0.54(-0.73%)
Nov 19, 2019 74.95 75.32 74.39 74.46 1,600,266 -0.21(-0.29%)
Nov 18, 2019 74.75 75.19 74.14 74.67 1,940,023 -0.33(-0.44%)
Nov 15, 2019 75.61 75.61 74.58 75.00 1,838,742 -0.26(-0.34%)
Nov 14, 2019 74.58 75.47 74.58 75.26 1,500,383 +0.44(+0.59%)
Nov 13, 2019 74.54 75.00 73.98 74.82 1,713,876 -0.12(-0.17%)
Nov 12, 2019 74.67 75.10 74.28 74.94 1,580,280 +0.29(+0.39%)
Nov 11, 2019 74.47 75.25 74.47 74.65 753,873 -0.52(-0.70%)
Nov 08, 2019 74.76 75.17 74.05 75.17 1,353,955 +0.32(+0.43%)
Nov 07, 2019 74.35 75.66 74.35 74.85 1,690,695 +1.04(+1.41%)
Nov 06, 2019 73.87 74.33 73.38 73.81 1,951,914 +0.07(+0.10%)
Nov 05, 2019 73.51 74.30 73.38 73.74 1,972,765 +0.39(+0.53%)
Nov 04, 2019 73.14 73.42 72.78 73.35 1,493,701 +0.83(+1.15%)
Nov 01, 2019 71.93 72.71 71.73 72.52 1,212,080 +1.30(+1.82%)
Oct 31, 2019 71.61 72.01 70.57 71.22 1,500,537 -0.79(-1.10%)
Oct 30, 2019 72.10 72.11 71.12 72.01 1,349,483 -0.06(-0.09%)
Oct 29, 2019 71.99 72.91 71.95 72.07 1,532,769 -0.19(-0.26%)
Oct 28, 2019 71.54 72.36 71.43 72.26 2,483,043 +1.14(+1.61%)
Oct 25, 2019 70.63 71.46 70.11 71.12 1,600,518 +0.35(+0.50%)
Oct 24, 2019 71.36 71.83 69.81 70.76 1,693,318 -0.69(-0.97%)
Oct 23, 2019 73.07 73.95 71.03 71.45 3,041,932 -0.56(-0.78%)
Oct 22, 2019 70.96 72.85 70.96 72.01 4,005,349 +0.63(+0.88%)
Oct 21, 2019 70.71 71.56 70.65 71.38 2,037,421 +1.33(+1.90%)
Oct 18, 2019 70.30 70.66 69.86 70.05 1,872,886 -0.26(-0.37%)
Oct 17, 2019 70.01 70.65 69.63 70.31 2,156,254 +0.59(+0.85%)
Oct 16, 2019 69.90 70.50 69.63 69.71 1,902,623 -0.35(-0.49%)
Oct 15, 2019 69.48 70.71 69.07 70.06 1,664,507 +1.06(+1.54%)
Oct 14, 2019 68.15 69.22 67.94 69.00 1,830,612 +0.35(+0.50%)
Oct 11, 2019 68.98 69.78 68.58 68.65 2,275,411 +0.76(+1.12%)
Oct 10, 2019 67.70 68.76 67.63 67.89 1,670,757 +0.32(+0.47%)
Oct 09, 2019 67.41 68.21 67.22 67.57 1,965,204 +0.86(+1.29%)
Oct 08, 2019 68.13 68.13 66.70 66.71 1,676,138 -2.25(-3.26%)
Oct 07, 2019 68.82 69.79 68.76 68.95 1,804,664 -0.17(-0.24%)
Oct 04, 2019 67.90 69.17 67.90 69.12 1,520,283 +1.22(+1.80%)
Oct 03, 2019 67.82 68.34 66.42 67.89 2,058,583 -0.27(-0.39%)
Oct 02, 2019 69.35 69.54 67.62 68.16 2,196,034 -1.89(-2.70%)
Oct 01, 2019 72.51 72.63 69.91 70.05 2,241,667 -1.91(-2.65%)
Sep 30, 2019 72.33 72.72 71.78 71.96 2,076,817 -0.37(-0.52%)
Sep 27, 2019 72.76 73.36 71.93 72.33 1,247,239 +0.14(+0.20%)
Sep 26, 2019 72.70 72.92 72.01 72.19 1,595,602 -0.36(-0.49%)
Sep 25, 2019 72.75 73.03 71.83 72.55 2,405,868 -0.22(-0.30%)
Sep 24, 2019 74.30 74.76 72.41 72.77 2,688,973 -1.16(-1.57%)
Sep 23, 2019 72.84 74.17 72.78 73.93 1,730,283 +0.33(+0.45%)
Sep 20, 2019 74.59 75.05 73.60 73.60 3,299,526 -0.71(-0.96%)
Sep 19, 2019 74.62 75.38 74.24 74.31 1,256,651 -0.51(-0.68%)
Sep 18, 2019 74.31 74.95 73.60 74.82 1,385,327 +0.36(+0.49%)
Sep 17, 2019 73.99 74.65 73.48 74.45 2,092,595 +0.28(+0.37%)
Sep 16, 2019 74.47 74.47 73.08 74.18 2,038,781 -1.06(-1.40%)
Sep 13, 2019 75.62 75.99 74.93 75.23 1,860,378 +0.25(+0.33%)
Sep 12, 2019 75.00 75.39 74.18 74.99 2,202,085 +0.10(+0.13%)
Sep 11, 2019 74.84 74.90 73.66 74.89 2,105,784 +0.06(+0.08%)
Sep 10, 2019 74.73 75.50 74.01 74.83 2,185,891 -0.13(-0.18%)
Sep 09, 2019 73.73 76.04 73.73 74.96 2,492,978 +1.97(+2.70%)
Sep 06, 2019 72.76 73.33 72.32 72.99 2,019,945 +0.38(+0.53%)
Sep 05, 2019 71.48 72.89 71.33 72.61 2,190,001 +2.21(+3.14%)
Sep 04, 2019 70.34 70.69 69.85 70.40 2,217,947 +0.77(+1.11%)
Sep 03, 2019 70.20 70.41 68.83 69.63 1,954,391 -1.34(-1.89%)
Aug 30, 2019 71.64 71.64 70.39 70.97 1,688,415 -0.03(-0.04%)
Aug 29, 2019 70.90 71.41 70.58 70.99 1,082,266 +0.92(+1.32%)
Aug 28, 2019 68.48 70.42 68.47 70.07 1,761,453 +1.30(+1.90%)
Aug 27, 2019 69.72 69.82 68.36 68.76 2,275,021 -0.51(-0.73%)
Aug 26, 2019 68.77 69.30 68.00 69.27 1,589,776 +1.15(+1.69%)
Aug 23, 2019 70.28 70.79 67.67 68.12 1,882,127 -2.59(-3.66%)
Aug 22, 2019 71.19 71.63 70.43 70.71 1,100,589 -0.08(-0.11%)
Aug 21, 2019 71.05 71.20 70.61 70.79 1,279,241 +0.41(+0.58%)
Aug 20, 2019 71.02 71.34 70.33 70.38 1,638,434 -1.00(-1.40%)
Aug 19, 2019 72.06 72.20 71.22 71.38 1,870,344 +0.47(+0.66%)
Aug 16, 2019 70.21 71.39 70.11 70.91 2,100,273 +1.16(+1.67%)
Aug 15, 2019 70.46 71.04 69.31 69.74 2,168,322 -0.34(-0.49%)
Aug 14, 2019 71.47 71.86 70.04 70.09 2,129,636 -3.12(-4.26%)
Aug 13, 2019 71.69 73.73 71.48 73.20 2,257,368 +1.23(+1.70%)
Aug 12, 2019 73.43 73.61 71.92 71.98 1,296,435 -2.14(-2.89%)
Aug 09, 2019 74.33 74.73 73.70 74.12 1,431,721 -0.56(-0.76%)
Aug 08, 2019 74.35 75.30 73.98 74.69 2,432,437 +0.76(+1.03%)
Aug 07, 2019 72.97 74.08 72.24 73.93 2,974,546 -0.48(-0.64%)
Aug 06, 2019 74.25 74.47 73.27 74.40 2,765,101 +0.98(+1.33%)
Aug 05, 2019 74.86 74.98 72.85 73.42 3,577,384 -3.07(-4.01%)
Aug 02, 2019 77.01 77.28 75.30 76.50 2,916,813 -0.83(-1.07%)
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.