Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 102.72 104.37 102.62 103.29 2,014,900 +0.86(+0.84%)
Jul 28, 2023 103.42 103.55 102.24 102.43 1,307,968 +0.48(+0.47%)
Jul 27, 2023 104.79 104.89 101.68 101.95 1,825,819 -2.26(-2.17%)
Jul 26, 2023 106.02 106.60 103.70 104.21 2,054,774 -1.44(-1.36%)
Jul 25, 2023 106.39 106.77 105.03 105.65 3,010,496 -0.86(-0.81%)
Jul 24, 2023 102.76 106.84 102.69 106.51 3,411,712 +3.65(+3.55%)
Jul 21, 2023 99.63 104.23 99.43 102.86 5,404,780 +2.60(+2.60%)
Jul 20, 2023 101.16 104.58 98.86 100.26 11,490,492 -18.98(-15.92%)
Jul 19, 2023 118.88 119.88 118.65 119.24 2,488,504 +0.15(+0.12%)
Jul 18, 2023 118.35 119.40 117.81 119.10 1,485,561 +1.30(+1.11%)
Jul 17, 2023 115.75 118.43 115.37 117.80 1,449,710 +1.77(+1.53%)
Jul 14, 2023 117.69 117.73 115.03 116.02 1,120,830 -1.10(-0.94%)
Jul 13, 2023 117.07 117.81 116.55 117.12 1,502,679 +0.55(+0.47%)
Jul 12, 2023 118.30 118.44 116.09 116.57 2,805,828 -0.36(-0.31%)
Jul 11, 2023 116.58 117.85 116.25 116.93 1,426,385 +0.98(+0.84%)
Jul 10, 2023 114.59 116.09 114.48 115.96 1,358,020 +1.52(+1.33%)
Jul 07, 2023 113.25 115.59 112.97 114.44 1,751,795 +1.27(+1.12%)
Jul 06, 2023 112.43 113.18 111.16 113.17 1,423,837 -0.65(-0.57%)
Jul 05, 2023 114.51 115.16 113.72 113.81 1,478,671 -1.75(-1.52%)
Jul 03, 2023 114.32 116.42 114.23 115.56 975,182 +1.21(+1.06%)
Jun 30, 2023 116.26 116.26 114.17 114.35 1,849,873 -1.03(-0.89%)
Jun 29, 2023 115.14 116.00 114.61 115.38 1,281,200 +0.48(+0.42%)
Jun 28, 2023 114.50 114.96 113.69 114.90 1,322,503 +0.09(+0.08%)
Jun 27, 2023 112.80 114.84 112.23 114.81 1,708,896 +1.83(+1.62%)
Jun 26, 2023 112.97 114.52 112.85 112.98 1,516,914 +0.03(+0.03%)
Jun 23, 2023 111.60 113.49 111.17 112.95 2,240,580 -0.06(-0.05%)
Jun 22, 2023 113.28 113.56 111.86 113.01 2,056,596 -0.80(-0.71%)
Jun 21, 2023 113.05 114.24 112.70 113.81 2,742,415 +0.75(+0.67%)
Jun 20, 2023 112.34 113.29 111.59 113.06 4,350,324 +0.21(+0.18%)
Jun 16, 2023 114.42 114.55 112.48 112.85 6,047,439 -1.90(-1.65%)
Jun 15, 2023 113.68 114.88 112.43 114.75 1,930,356 +0.12(+0.10%)
Jun 14, 2023 115.45 116.21 113.21 114.64 3,085,220 -0.57(-0.49%)
Jun 13, 2023 112.53 115.32 112.33 115.20 1,871,540 +2.84(+2.53%)
Jun 12, 2023 111.68 113.01 111.42 112.36 2,141,283 +0.67(+0.60%)
Jun 09, 2023 111.19 112.02 110.69 111.70 2,590,764 +0.54(+0.48%)
Jun 08, 2023 110.58 111.42 110.00 111.16 1,940,757 +0.48(+0.43%)
Jun 07, 2023 110.42 111.37 110.10 110.68 3,043,908 +0.75(+0.69%)
Jun 06, 2023 106.83 109.94 106.75 109.93 1,340,099 +3.22(+3.02%)
Jun 05, 2023 107.09 107.28 105.51 106.71 1,574,339 -0.05(-0.05%)
Jun 02, 2023 104.53 107.46 103.73 106.76 2,164,453 +3.68(+3.57%)
Jun 01, 2023 101.04 103.52 100.52 103.08 2,100,543 +2.53(+2.52%)
May 31, 2023 100.80 101.54 99.12 100.54 3,879,775 -0.57(-0.56%)
May 30, 2023 100.54 101.66 100.10 101.11 1,941,417 +0.94(+0.94%)
May 26, 2023 98.16 100.26 97.67 100.17 1,825,121 +2.43(+2.48%)
May 25, 2023 97.20 98.24 96.94 97.74 1,749,715 +0.45(+0.46%)
May 24, 2023 98.24 98.63 96.95 97.29 1,411,901 -1.74(-1.76%)
May 23, 2023 98.16 99.95 98.16 99.04 2,839,749 +0.82(+0.83%)
May 22, 2023 98.14 98.56 97.47 98.22 1,769,199 +0.31(+0.32%)
May 19, 2023 98.19 98.61 96.74 97.91 1,587,471 +0.13(+0.13%)
May 18, 2023 96.01 98.08 95.35 97.78 2,143,508 +1.96(+2.05%)
May 17, 2023 94.82 96.20 93.48 95.82 2,619,638 +2.22(+2.37%)
May 16, 2023 94.47 95.93 92.66 93.60 4,116,228 -0.71(-0.75%)
May 15, 2023 93.06 94.83 92.66 94.31 3,386,523 +1.76(+1.90%)
May 12, 2023 93.96 94.08 91.75 92.55 2,154,379 -0.58(-0.63%)
May 11, 2023 91.81 93.41 91.32 93.14 1,393,263 +0.47(+0.50%)
May 10, 2023 95.28 95.28 91.80 92.67 1,137,723 -1.30(-1.39%)
May 09, 2023 93.20 94.32 92.91 93.97 833,734 -0.15(-0.15%)
May 08, 2023 93.93 94.55 93.30 94.12 1,346,741 +0.86(+0.92%)
May 05, 2023 92.08 93.66 91.77 93.26 1,724,139 +3.42(+3.81%)
May 04, 2023 91.88 92.33 89.29 89.84 1,995,901 -3.25(-3.49%)
May 03, 2023 92.76 95.52 92.51 93.09 2,308,533 +0.54(+0.59%)
May 02, 2023 95.85 95.92 91.37 92.54 2,600,403 -4.27(-4.41%)
May 01, 2023 100.52 100.52 96.53 96.81 2,135,210 -3.75(-3.73%)
Apr 28, 2023 97.83 100.79 97.48 100.56 1,534,731 +1.44(+1.45%)
Apr 27, 2023 98.70 99.82 97.89 99.12 1,350,849 +0.79(+0.80%)
Apr 26, 2023 99.01 100.22 97.99 98.34 1,310,862 -0.58(-0.59%)
Apr 25, 2023 100.61 100.70 98.73 98.92 1,585,951 -2.63(-2.59%)
Apr 24, 2023 102.55 102.84 101.24 101.55 1,253,410 -1.00(-0.98%)
Apr 21, 2023 101.92 103.57 100.42 102.55 2,341,498 +0.33(+0.32%)
Apr 20, 2023 101.22 102.70 98.96 102.22 3,815,567 -0.56(-0.55%)
Apr 19, 2023 101.11 103.47 100.40 102.79 2,455,057 +2.07(+2.06%)
Apr 18, 2023 99.62 100.90 99.35 100.72 2,214,245 +0.94(+0.95%)
Apr 17, 2023 97.19 99.78 96.39 99.77 2,449,803 +1.45(+1.47%)
Apr 14, 2023 99.23 99.94 97.76 98.33 1,620,806 +0.66(+0.68%)
Apr 13, 2023 96.74 97.68 96.04 97.67 1,503,794 +1.30(+1.35%)
Apr 12, 2023 98.30 98.70 96.00 96.36 1,539,264 -1.21(-1.25%)
Apr 11, 2023 96.38 98.18 96.34 97.58 1,828,186 +2.17(+2.27%)
Apr 10, 2023 93.65 95.68 93.47 95.41 1,272,991 +1.12(+1.19%)
Apr 06, 2023 94.79 95.24 93.93 94.29 1,821,200 -0.37(-0.39%)
Apr 05, 2023 94.46 95.24 93.59 94.66 2,028,637 -1.15(-1.20%)
Apr 04, 2023 97.42 97.58 94.69 95.81 1,893,735 -0.23(-0.24%)
Apr 03, 2023 96.11 96.93 95.39 96.04 1,668,695 -0.02(-0.02%)
Mar 31, 2023 95.94 96.28 95.42 96.06 2,327,882 +0.70(+0.73%)
Mar 30, 2023 95.87 96.50 94.95 95.36 1,302,807 +0.43(+0.45%)
Mar 29, 2023 93.29 95.15 92.95 94.93 2,194,018 +3.42(+3.74%)
Mar 28, 2023 91.36 92.54 90.97 91.51 1,361,386 -0.22(-0.24%)
Mar 27, 2023 92.46 93.06 91.39 91.74 1,840,076 +1.50(+1.66%)
Mar 24, 2023 89.22 90.26 87.91 90.24 1,980,396 -0.70(-0.77%)
Mar 23, 2023 92.35 93.51 90.19 90.94 2,526,976 -1.18(-1.28%)
Mar 22, 2023 95.51 95.69 92.07 92.12 1,771,785 -3.46(-3.62%)
Mar 21, 2023 94.27 96.05 93.98 95.58 2,409,513 +4.39(+4.82%)
Mar 20, 2023 91.01 94.08 90.82 91.18 3,226,589 +1.54(+1.71%)
Mar 17, 2023 92.05 92.05 88.86 89.65 6,565,379 -3.15(-3.39%)
Mar 16, 2023 92.03 93.67 88.52 92.80 3,718,881 -0.75(-0.80%)
Mar 15, 2023 95.10 96.04 92.02 93.54 3,430,814 -5.04(-5.12%)
Mar 14, 2023 98.98 100.20 97.19 98.59 3,271,066 +3.81(+4.02%)
Mar 13, 2023 96.46 97.72 93.28 94.78 3,961,439 -4.49(-4.52%)
Mar 10, 2023 101.08 101.64 97.23 99.27 3,208,296 -3.40(-3.31%)
Mar 09, 2023 107.32 108.10 102.58 102.67 2,011,823 -4.82(-4.49%)
Mar 08, 2023 108.39 108.89 106.68 107.49 1,596,614 -0.77(-0.71%)
Mar 07, 2023 110.29 110.98 108.07 108.26 2,129,886 -2.49(-2.25%)
Mar 06, 2023 111.43 112.41 110.38 110.75 1,895,303 -0.80(-0.71%)
Mar 03, 2023 109.99 111.86 109.57 111.54 1,897,346 +2.33(+2.14%)
Mar 02, 2023 108.47 109.48 107.49 109.21 1,577,829 -0.55(-0.50%)
Mar 01, 2023 108.26 110.56 108.26 109.77 1,858,418 +0.91(+0.84%)
Feb 28, 2023 108.36 109.41 108.26 108.85 2,233,256 +0.54(+0.49%)
Feb 27, 2023 110.15 110.38 108.15 108.32 1,733,635 -0.75(-0.69%)
Feb 24, 2023 105.97 109.27 105.85 109.06 2,182,936 +1.48(+1.37%)
Feb 23, 2023 106.68 108.15 105.93 107.59 1,635,525 +1.09(+1.02%)
Feb 22, 2023 105.93 107.32 105.67 106.50 1,769,062 +1.02(+0.97%)
Feb 21, 2023 106.27 106.55 105.18 105.48 2,205,322 -1.98(-1.84%)
Feb 17, 2023 107.18 107.48 105.47 107.46 1,975,777 -0.43(-0.40%)
Feb 16, 2023 110.11 110.45 107.87 107.89 2,153,015 -3.50(-3.14%)
Feb 15, 2023 110.50 111.60 109.93 111.39 1,844,681 -0.10(-0.09%)
Feb 14, 2023 111.85 113.09 110.48 111.49 2,202,852 -0.77(-0.69%)
Feb 13, 2023 111.16 112.49 110.56 112.26 1,213,420 +1.11(+1.00%)
Feb 10, 2023 110.54 111.39 109.84 111.15 2,082,863 +0.46(+0.41%)
Feb 09, 2023 112.53 113.17 110.33 110.70 2,335,098 -1.04(-0.93%)
Feb 08, 2023 111.65 113.57 111.65 111.73 2,009,228 -2.16(-1.89%)
Feb 07, 2023 112.68 114.74 112.68 113.89 2,022,054 +0.66(+0.58%)
Feb 06, 2023 114.18 114.43 112.92 113.23 2,357,599 -1.79(-1.55%)
Feb 03, 2023 112.38 115.90 111.84 115.02 2,469,792 +1.02(+0.89%)
Feb 02, 2023 112.74 115.25 112.54 114.00 3,491,436 +2.05(+1.83%)
Feb 01, 2023 109.17 113.41 108.71 111.95 4,034,095 -0.87(-0.77%)
Jan 31, 2023 110.94 113.04 110.53 112.83 2,282,880 +2.21(+2.00%)
Jan 30, 2023 112.41 113.39 110.53 110.61 2,446,938 -3.03(-2.66%)
Jan 27, 2023 111.82 114.44 111.82 113.64 2,523,368 +2.78(+2.51%)
Jan 26, 2023 111.63 112.07 109.46 110.85 3,255,037 -0.20(-0.18%)
Jan 25, 2023 106.69 111.20 106.65 111.06 3,702,382 +3.30(+3.06%)
Jan 24, 2023 105.59 108.61 105.39 107.76 2,393,030 +1.16(+1.09%)
Jan 23, 2023 102.86 107.52 102.73 106.60 3,757,235 +4.01(+3.91%)
Jan 20, 2023 98.50 102.65 98.35 102.59 5,137,384 +4.10(+4.16%)
Jan 19, 2023 92.35 98.70 91.26 98.49 9,027,097 -0.43(-0.43%)
Jan 18, 2023 101.86 102.76 98.79 98.92 4,867,349 -2.97(-2.91%)
Jan 17, 2023 102.74 103.44 101.57 101.88 2,526,857 -1.73(-1.67%)
Jan 13, 2023 100.63 103.74 100.63 103.61 1,797,297 +1.10(+1.07%)
Jan 12, 2023 104.53 104.68 102.31 102.51 2,076,225 -0.95(-0.92%)
Jan 11, 2023 101.98 103.65 101.98 103.46 2,724,991 +1.38(+1.35%)
Jan 10, 2023 100.34 102.16 99.81 102.08 2,279,904 +1.67(+1.67%)
Jan 09, 2023 100.43 101.58 100.09 100.41 2,639,527 +0.81(+0.82%)
Jan 06, 2023 96.25 99.77 96.25 99.59 2,289,270 +3.37(+3.51%)
Jan 05, 2023 96.89 97.48 95.73 96.22 2,563,548 -1.66(-1.70%)
Jan 04, 2023 95.26 98.33 95.18 97.88 3,320,138 +4.14(+4.41%)
Jan 03, 2023 95.49 96.61 93.17 93.75 2,230,295 -0.81(-0.86%)
Dec 30, 2022 93.38 94.63 93.17 94.56 1,429,008 +0.37(+0.39%)
Dec 29, 2022 92.42 94.27 92.17 94.19 1,592,526 +2.10(+2.28%)
Dec 28, 2022 93.44 94.09 92.04 92.09 1,276,678 -1.42(-1.52%)
Dec 27, 2022 94.53 94.58 93.05 93.51 946,718 -0.82(-0.87%)
Dec 23, 2022 93.58 94.33 92.87 94.33 968,918 +0.72(+0.76%)
Dec 22, 2022 92.96 93.65 92.02 93.62 1,649,229 -0.91(-0.96%)
Dec 21, 2022 94.54 95.34 94.22 94.53 2,013,452 +1.05(+1.13%)
Dec 20, 2022 91.89 93.74 91.26 93.47 2,200,574 +1.49(+1.62%)
Dec 19, 2022 93.69 94.17 91.56 91.99 2,269,408 -1.66(-1.78%)
Dec 16, 2022 94.24 95.33 92.34 93.65 4,789,641 -1.92(-2.01%)
Dec 15, 2022 98.06 98.19 92.62 95.57 4,357,771 -4.42(-4.42%)
Dec 14, 2022 102.64 103.25 99.19 99.99 2,064,368 -3.01(-2.92%)
Dec 13, 2022 101.92 104.87 101.74 103.00 2,571,703 +1.24(+1.22%)
Dec 12, 2022 99.53 102.17 99.22 101.76 1,935,772 +2.20(+2.21%)
Dec 09, 2022 98.87 100.77 98.65 99.55 1,578,836 +0.07(+0.07%)
Dec 08, 2022 100.67 101.56 99.05 99.49 1,557,794 -0.78(-0.78%)
Dec 07, 2022 99.83 101.83 99.38 100.27 2,191,622 -0.13(-0.13%)
Dec 06, 2022 100.00 101.83 99.09 100.39 1,747,805 +0.35(+0.35%)
Dec 05, 2022 100.87 101.54 99.53 100.05 1,499,062 -1.83(-1.79%)
Dec 02, 2022 101.53 103.83 101.21 101.87 1,333,099 -1.09(-1.06%)
Dec 01, 2022 104.69 105.46 102.21 102.97 2,152,052 -1.77(-1.69%)
Nov 30, 2022 104.70 104.75 101.95 104.73 3,537,687 -0.18(-0.18%)
Nov 29, 2022 103.43 105.12 102.96 104.92 1,234,548 +1.64(+1.59%)
Nov 28, 2022 103.88 104.59 103.08 103.28 2,292,477 -1.82(-1.73%)
Nov 25, 2022 104.71 105.44 104.44 105.09 706,231 +0.07(+0.06%)
Nov 23, 2022 104.33 105.51 103.74 105.03 917,710 +0.44(+0.42%)
Nov 22, 2022 104.37 105.56 104.01 104.59 2,270,144 +0.65(+0.62%)
Nov 21, 2022 102.59 104.36 102.14 103.94 1,361,627 +0.85(+0.82%)
Nov 18, 2022 104.77 105.74 102.69 103.10 1,737,900 +0.21(+0.21%)
Nov 17, 2022 100.89 103.45 100.36 102.89 1,828,106 +0.88(+0.87%)
Nov 16, 2022 100.83 105.57 100.83 102.00 3,564,938 +2.39(+2.40%)
Nov 15, 2022 102.75 103.99 99.26 99.61 1,889,679 -2.21(-2.17%)
Nov 14, 2022 103.33 104.50 101.66 101.82 1,600,563 -2.74(-2.62%)
Nov 11, 2022 105.23 107.26 104.48 104.56 2,743,635 +0.44(+0.42%)
Nov 10, 2022 100.99 104.76 100.99 104.11 2,641,034 +7.96(+8.28%)
Nov 09, 2022 97.49 97.69 96.13 96.16 1,048,163 -2.35(-2.38%)
Nov 08, 2022 97.12 98.92 96.90 98.50 1,233,446 +1.41(+1.46%)
Nov 07, 2022 97.01 97.22 95.30 97.09 1,065,621 +1.11(+1.16%)
Nov 04, 2022 95.79 97.96 94.98 95.97 1,527,875 +1.80(+1.91%)
Nov 03, 2022 95.43 95.43 93.45 94.18 1,213,528 -2.93(-3.02%)
Nov 02, 2022 99.38 97.04 97.11 1,992,634 -2.75(-2.75%)
Nov 01, 2022 101.57 102.17 99.75 99.86 1,947,516 -0.55(-0.55%)
Oct 31, 2022 100.89 101.66 100.37 100.41 1,320,266 -1.13(-1.12%)
Oct 28, 2022 99.14 101.96 98.67 101.54 1,685,941 +2.72(+2.75%)
Oct 27, 2022 99.59 100.64 98.64 98.82 1,685,963 +0.57(+0.58%)
Oct 26, 2022 97.72 100.24 97.25 98.25 1,880,819 +2.16(+2.25%)
Oct 25, 2022 91.83 96.31 91.46 96.09 2,768,194 +3.95(+4.29%)
Oct 24, 2022 92.45 92.95 90.86 92.14 2,444,992 +1.13(+1.25%)
Oct 21, 2022 89.18 91.04 87.53 91.00 2,494,321 +1.85(+2.07%)
Oct 20, 2022 89.52 91.63 88.69 89.16 1,204,089 -0.64(-0.72%)
Oct 19, 2022 91.04 92.25 89.18 89.80 1,413,441 -2.75(-2.97%)
Oct 18, 2022 91.90 92.61 89.94 92.55 2,792,423 +3.37(+3.78%)
Oct 17, 2022 90.18 90.34 88.62 89.18 1,839,335 +1.52(+1.73%)
Oct 14, 2022 91.17 92.23 87.56 87.66 1,647,281 -2.78(-3.07%)
Oct 13, 2022 86.03 90.77 84.24 90.44 2,313,483 +2.43(+2.76%)
Oct 12, 2022 87.42 89.00 86.61 88.01 1,297,356 +0.64(+0.74%)
Oct 11, 2022 87.78 89.18 86.51 87.36 5,147,951 -0.95(-1.08%)
Oct 10, 2022 90.53 90.83 88.25 88.31 2,651,245 -1.46(-1.63%)
Oct 07, 2022 90.35 90.89 89.21 89.77 1,334,739 -1.85(-2.01%)
Oct 06, 2022 91.94 93.04 91.50 91.62 830,539 -1.31(-1.41%)
Oct 05, 2022 91.96 93.32 91.36 92.93 1,167,649 -0.69(-0.74%)
Oct 04, 2022 92.05 93.66 91.92 93.62 1,774,360 +3.37(+3.74%)
Oct 03, 2022 89.05 90.66 87.08 90.25 1,933,024 +2.85(+3.27%)
Sep 30, 2022 88.22 89.12 86.96 87.39 1,643,112 -0.48(-0.55%)
Sep 29, 2022 88.26 89.11 87.13 87.87 1,276,242 -2.08(-2.31%)
Sep 28, 2022 88.05 90.50 87.59 89.95 1,299,413 +2.48(+2.84%)
Sep 27, 2022 88.86 89.34 86.15 87.47 1,174,235 -0.05(-0.05%)
Sep 26, 2022 89.12 90.81 87.10 87.52 1,515,379 -2.58(-2.86%)
Sep 23, 2022 90.34 91.29 88.55 90.09 1,817,489 -1.19(-1.31%)
Sep 22, 2022 94.22 94.26 91.20 91.28 1,458,049 -2.79(-2.96%)
Sep 21, 2022 97.22 98.04 94.01 94.07 1,246,214 -2.33(-2.41%)
Sep 20, 2022 97.46 97.55 95.30 96.40 1,511,156 -1.81(-1.84%)
Sep 19, 2022 95.77 98.26 95.53 98.20 1,256,595 +1.21(+1.25%)
Sep 16, 2022 96.21 97.25 93.60 96.99 4,128,794 +0.00(+0.00%)
Sep 15, 2022 95.30 98.75 95.30 96.99 2,336,220 +1.79(+1.88%)
Sep 14, 2022 95.15 95.47 92.57 95.21 2,163,964 +0.52(+0.55%)
Sep 13, 2022 96.46 97.58 94.13 94.69 1,746,023 -4.59(-4.63%)
Sep 12, 2022 99.48 100.99 98.71 99.28 1,420,526 +0.74(+0.75%)
Sep 09, 2022 97.87 98.62 97.05 98.54 1,390,894 +1.41(+1.45%)
Sep 08, 2022 95.19 97.40 94.31 97.13 1,150,370 +1.07(+1.11%)
Sep 07, 2022 93.56 96.36 93.35 96.06 1,249,991 +2.35(+2.51%)
Sep 06, 2022 94.87 95.51 92.15 93.71 1,621,876 -1.96(-2.05%)
Sep 02, 2022 97.77 98.31 95.16 95.67 1,080,830 -0.49(-0.51%)
Sep 01, 2022 96.07 96.18 93.81 96.16 1,869,027 -0.43(-0.45%)
Aug 31, 2022 97.63 98.42 96.37 96.59 1,462,678 -0.37(-0.38%)
Aug 30, 2022 97.74 97.99 96.30 96.95 1,679,263 -0.13(-0.14%)
Aug 29, 2022 97.50 97.89 96.33 97.09 946,502 -1.62(-1.65%)
Aug 26, 2022 102.81 103.16 98.63 98.71 1,159,895 -3.54(-3.46%)
Aug 25, 2022 101.04 102.27 100.23 102.25 1,284,510 +1.91(+1.91%)
Aug 24, 2022 99.74 100.79 99.06 100.34 882,256 +0.33(+0.33%)
Aug 23, 2022 99.37 101.17 99.16 100.01 1,301,914 +1.27(+1.29%)
Aug 22, 2022 100.05 100.14 97.97 98.74 1,431,906 -3.43(-3.36%)
Aug 19, 2022 102.55 103.15 101.92 102.17 1,386,397 -1.49(-1.44%)
Aug 18, 2022 104.09 104.34 103.40 103.66 1,173,583 -0.05(-0.05%)
Aug 17, 2022 103.52 103.98 102.50 103.71 1,424,173 -1.86(-1.76%)
Aug 16, 2022 104.23 106.35 104.23 105.57 1,607,541 +1.57(+1.51%)
Aug 15, 2022 103.65 104.28 102.31 104.01 1,106,353 -0.74(-0.70%)
Aug 12, 2022 104.62 104.92 103.27 104.74 1,051,310 +1.04(+1.00%)
Aug 11, 2022 104.93 105.68 103.33 103.70 1,739,137 +0.51(+0.49%)
Aug 10, 2022 99.60 104.09 99.17 103.19 1,960,866 +5.83(+5.99%)
Aug 09, 2022 97.98 98.03 96.90 97.36 1,281,273 -0.96(-0.97%)
Aug 08, 2022 98.63 100.24 98.18 98.32 1,066,913 +0.51(+0.52%)
Aug 05, 2022 96.82 98.32 96.57 97.81 1,374,932 -0.01(-0.01%)
Aug 04, 2022 98.20 98.32 96.97 97.82 1,799,441 -0.38(-0.39%)
Aug 03, 2022 97.50 98.50 96.64 98.20 1,285,979 +2.48(+2.60%)
Aug 02, 2022 97.04 97.08 95.28 95.72 902,232 -1.97(-2.02%)
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.