Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.96 51.96 50.81 50.83 3,456,741 -1.12(-2.16%)
Aug 28, 2020 51.78 52.09 50.98 51.95 2,353,486 +0.52(+1.01%)
Aug 27, 2020 49.51 51.95 49.18 51.44 4,013,309 +2.09(+4.23%)
Aug 26, 2020 49.90 50.40 49.09 49.35 3,076,576 -0.66(-1.32%)
Aug 25, 2020 50.76 51.16 49.30 50.01 2,212,860 -0.16(-0.32%)
Aug 24, 2020 47.81 50.25 47.72 50.17 2,694,830 +2.70(+5.69%)
Aug 21, 2020 47.82 48.13 46.85 47.47 2,313,284 -0.35(-0.74%)
Aug 20, 2020 47.92 48.43 47.64 47.82 2,008,176 -0.83(-1.71%)
Aug 19, 2020 48.37 49.26 47.75 48.66 1,974,750 +0.30(+0.61%)
Aug 18, 2020 49.96 50.31 48.23 48.36 3,426,965 -1.57(-3.14%)
Aug 17, 2020 51.41 51.57 49.92 49.93 2,971,015 -1.62(-3.15%)
Aug 14, 2020 50.27 52.09 49.96 51.55 1,602,323 +0.83(+1.63%)
Aug 13, 2020 50.87 51.99 50.51 50.72 1,937,243 -1.01(-1.95%)
Aug 12, 2020 54.06 54.07 50.87 51.73 3,401,055 -1.21(-2.28%)
Aug 11, 2020 52.86 54.75 52.31 52.94 3,953,923 +1.89(+3.70%)
Aug 10, 2020 49.00 51.62 48.91 51.05 3,948,824 +2.26(+4.63%)
Aug 07, 2020 47.10 48.83 46.50 48.79 3,067,820 +1.22(+2.55%)
Aug 06, 2020 47.56 48.23 46.93 47.57 2,117,441 -0.32(-0.67%)
Aug 05, 2020 46.85 47.98 46.74 47.90 4,076,849 +1.64(+3.55%)
Aug 04, 2020 46.94 47.20 46.15 46.25 3,674,893 -0.74(-1.58%)
Aug 03, 2020 47.18 47.79 46.51 46.99 3,812,837 +0.07(+0.14%)
Jul 31, 2020 47.76 47.97 45.91 46.93 2,705,369 -0.93(-1.94%)
Jul 30, 2020 47.82 47.92 46.79 47.86 2,499,355 -1.35(-2.74%)
Jul 29, 2020 47.62 49.23 47.20 49.21 2,720,869 +1.63(+3.43%)
Jul 28, 2020 48.57 49.26 47.52 47.57 2,874,591 -1.57(-3.19%)
Jul 27, 2020 47.79 49.60 46.96 49.14 3,849,392 +0.89(+1.85%)
Jul 24, 2020 49.11 49.46 48.10 48.25 3,964,729 -0.77(-1.57%)
Jul 23, 2020 47.76 50.30 47.29 49.02 7,010,207 +0.88(+1.83%)
Jul 22, 2020 45.74 48.51 45.74 48.13 4,499,986 +1.60(+3.45%)
Jul 21, 2020 45.73 46.92 45.44 46.53 4,774,734 +1.44(+3.20%)
Jul 20, 2020 46.04 46.38 45.02 45.09 3,013,692 -1.42(-3.06%)
Jul 17, 2020 47.85 48.17 46.28 46.51 2,673,559 -1.23(-2.59%)
Jul 16, 2020 47.27 48.76 46.89 47.74 2,336,809 -0.06(-0.12%)
Jul 15, 2020 46.16 48.12 46.16 47.80 3,957,654 +2.69(+5.96%)
Jul 14, 2020 45.33 45.78 44.45 45.11 2,985,951 -0.63(-1.37%)
Jul 13, 2020 46.51 47.28 44.87 45.74 3,602,970 -0.19(-0.41%)
Jul 10, 2020 44.16 46.00 43.70 45.93 3,813,261 +1.83(+4.16%)
Jul 09, 2020 45.90 45.97 43.10 44.10 4,165,619 -2.12(-4.58%)
Jul 08, 2020 45.95 46.55 45.00 46.22 3,661,992 +0.50(+1.10%)
Jul 07, 2020 47.46 47.66 45.44 45.71 4,243,808 -2.34(-4.86%)
Jul 06, 2020 48.09 48.80 47.32 48.05 2,916,079 +1.67(+3.60%)
Jul 02, 2020 47.28 48.48 46.22 46.38 3,199,486 +0.60(+1.31%)
Jul 01, 2020 47.74 48.89 45.68 45.78 3,227,470 -1.78(-3.73%)
Jun 30, 2020 46.73 47.91 46.24 47.55 7,786,689 +0.73(+1.56%)
Jun 29, 2020 46.86 47.62 45.85 46.82 8,706,968 +0.62(+1.34%)
Jun 26, 2020 48.18 48.42 44.95 46.21 8,341,416 -3.22(-6.51%)
Jun 25, 2020 47.84 49.48 47.12 49.42 4,264,128 +1.19(+2.46%)
Jun 24, 2020 50.84 51.01 47.67 48.24 4,769,951 -3.85(-7.38%)
Jun 23, 2020 52.22 52.81 51.44 52.08 4,047,811 +0.80(+1.56%)
Jun 22, 2020 51.47 52.24 50.35 51.28 4,704,960 +0.28(+0.54%)
Jun 19, 2020 52.60 52.60 49.91 51.01 10,109,007 -0.09(-0.19%)
Jun 18, 2020 51.18 52.88 50.66 51.10 4,705,180 -1.19(-2.27%)
Jun 17, 2020 53.18 54.16 52.15 52.29 5,347,998 -0.80(-1.50%)
Jun 16, 2020 54.75 55.03 51.58 53.09 5,096,065 +1.30(+2.51%)
Jun 15, 2020 47.40 52.88 47.10 51.79 6,227,756 +1.48(+2.94%)
Jun 12, 2020 50.32 50.67 47.44 50.31 4,824,246 +3.40(+7.25%)
Jun 11, 2020 49.37 50.30 46.43 46.91 7,163,535 -5.27(-10.10%)
Jun 10, 2020 55.25 55.82 52.18 52.18 6,619,974 -3.69(-6.61%)
Jun 09, 2020 55.55 56.98 54.64 55.87 5,665,496 -2.32(-3.98%)
Jun 08, 2020 61.15 61.15 57.77 58.19 6,385,607 +0.64(+1.11%)
Jun 05, 2020 61.64 63.39 57.20 57.55 10,010,310 +2.24(+4.05%)
Jun 04, 2020 52.95 55.69 52.15 55.31 7,070,919 +1.06(+1.96%)
Jun 03, 2020 52.27 54.36 52.17 54.25 8,409,434 +4.51(+9.07%)
Jun 02, 2020 48.42 49.90 48.22 49.74 6,175,326 +2.42(+5.12%)
Jun 01, 2020 45.37 47.34 45.06 47.32 5,544,671 +2.21(+4.90%)
May 29, 2020 45.70 47.42 44.95 45.10 8,662,787 -1.86(-3.96%)
May 28, 2020 47.77 49.55 46.38 46.97 11,033,535 -0.12(-0.26%)
May 27, 2020 44.88 47.11 44.57 47.09 8,890,839 +5.24(+12.52%)
May 26, 2020 40.75 42.73 40.32 41.85 7,680,928 +3.43(+8.92%)
May 22, 2020 38.74 39.07 37.75 38.42 2,563,802 -0.27(-0.69%)
May 21, 2020 38.83 39.46 38.19 38.69 3,393,118 -0.25(-0.63%)
May 20, 2020 38.33 39.29 38.17 38.93 4,626,960 +1.61(+4.32%)
May 19, 2020 38.24 38.89 36.94 37.32 4,968,002 -1.23(-3.19%)
May 18, 2020 37.92 38.85 37.72 38.55 5,644,712 +2.87(+8.05%)
May 15, 2020 36.15 36.69 35.46 35.68 3,426,913 -1.15(-3.14%)
May 14, 2020 33.67 37.12 32.91 36.83 7,053,637 +2.67(+7.80%)
May 13, 2020 36.64 36.71 33.55 34.17 6,021,525 -2.64(-7.17%)
May 12, 2020 38.00 39.06 36.78 36.80 4,092,675 -1.18(-3.11%)
May 11, 2020 38.94 39.14 37.82 37.99 4,469,796 -2.12(-5.29%)
May 08, 2020 39.63 40.23 38.94 40.11 3,872,559 +2.10(+5.53%)
May 07, 2020 37.56 39.01 37.56 38.01 4,255,619 +1.26(+3.42%)
May 06, 2020 38.90 39.49 36.47 36.75 4,339,532 -1.84(-4.77%)
May 05, 2020 39.91 40.77 38.40 38.59 7,602,102 -0.25(-0.65%)
May 04, 2020 37.28 39.14 36.40 38.84 6,461,749 +0.00(+0.00%)
May 01, 2020 38.30 39.23 37.47 38.84 7,112,437 -1.50(-3.72%)
Apr 30, 2020 41.31 42.43 40.07 40.34 5,653,409 -2.76(-6.40%)
Apr 29, 2020 40.37 43.38 40.36 43.10 7,231,649 +5.49(+14.60%)
Apr 28, 2020 37.31 38.39 36.84 37.61 6,564,984 +2.46(+7.00%)
Apr 27, 2020 34.74 35.67 34.18 35.15 5,492,083 +1.14(+3.34%)
Apr 24, 2020 33.34 34.53 33.02 34.02 7,335,473 +1.32(+4.05%)
Apr 23, 2020 30.69 33.65 30.51 32.69 8,359,904 -0.31(-0.94%)
Apr 22, 2020 33.09 33.33 32.31 33.00 7,175,862 +0.80(+2.48%)
Apr 21, 2020 31.22 32.74 31.14 32.20 6,044,322 -0.86(-2.61%)
Apr 20, 2020 31.61 33.40 31.03 33.07 6,687,735 +0.17(+0.51%)
Apr 17, 2020 31.82 33.04 31.73 32.90 6,666,472 +3.15(+10.57%)
Apr 16, 2020 30.77 30.96 29.19 29.75 6,121,152 -1.21(-3.91%)
Apr 15, 2020 31.26 31.49 30.37 30.96 5,845,355 -2.39(-7.18%)
Apr 14, 2020 34.76 35.49 32.79 33.36 6,635,541 -0.61(-1.80%)
Apr 13, 2020 37.09 37.46 33.48 33.97 7,119,895 -2.84(-7.73%)
Apr 09, 2020 36.15 39.43 36.15 36.81 6,058,289 +1.87(+5.35%)
Apr 08, 2020 33.99 35.31 33.16 34.94 5,826,479 +2.08(+6.34%)
Apr 07, 2020 34.56 37.31 32.78 32.86 6,653,304 +1.45(+4.60%)
Apr 06, 2020 29.46 31.75 29.41 31.41 6,777,843 +4.63(+17.28%)
Apr 03, 2020 28.72 28.81 25.83 26.79 6,612,151 -2.31(-7.94%)
Apr 02, 2020 29.01 30.36 28.41 29.10 5,862,002 -0.51(-1.71%)
Apr 01, 2020 30.86 31.26 28.85 29.60 5,770,994 -3.89(-11.61%)
Mar 31, 2020 35.06 35.60 33.14 33.49 3,455,041 -1.80(-5.11%)
Mar 30, 2020 35.68 35.96 33.83 35.29 4,822,225 -0.77(-2.13%)
Mar 27, 2020 36.87 37.31 35.24 36.06 5,337,843 -3.10(-7.91%)
Mar 26, 2020 37.24 41.14 36.67 39.16 8,820,284 +4.00(+11.38%)
Mar 25, 2020 35.86 37.12 33.25 35.16 10,944,496 +3.45(+10.86%)
Mar 24, 2020 27.32 31.99 27.23 31.71 7,679,485 +6.69(+26.75%)
Mar 23, 2020 24.18 25.41 22.66 25.02 8,761,365 +1.31(+5.54%)
Mar 20, 2020 27.88 28.14 23.69 23.71 9,978,353 -2.89(-10.87%)
Mar 19, 2020 24.80 27.03 21.83 26.60 8,859,198 +1.25(+4.93%)
Mar 18, 2020 31.91 32.31 24.97 25.35 7,911,631 -9.27(-26.77%)
Mar 17, 2020 36.41 36.77 30.81 34.62 10,426,701 -0.94(-2.64%)
Mar 16, 2020 41.54 42.01 35.26 35.55 5,132,974 -13.04(-26.84%)
Mar 13, 2020 45.93 48.72 43.41 48.60 4,740,205 +6.46(+15.33%)
Mar 12, 2020 45.69 47.11 42.05 42.14 4,779,633 -7.81(-15.64%)
Mar 11, 2020 52.58 53.00 49.19 49.95 3,295,664 -4.22(-7.78%)
Mar 10, 2020 53.71 55.10 50.29 54.16 4,693,337 +2.75(+5.35%)
Mar 09, 2020 54.54 54.92 50.82 51.41 3,831,841 -7.34(-12.50%)
Mar 06, 2020 58.21 60.32 57.58 58.75 4,112,849 -1.87(-3.08%)
Mar 05, 2020 60.48 61.85 60.01 60.62 3,715,609 -1.99(-3.18%)
Mar 04, 2020 61.39 62.75 60.39 62.61 3,065,619 +2.23(+3.70%)
Mar 03, 2020 63.50 64.53 59.99 60.38 3,835,621 -3.35(-5.26%)
Mar 02, 2020 62.07 63.78 61.04 63.73 4,568,687 +2.16(+3.51%)
Feb 28, 2020 60.06 61.61 59.37 61.57 5,360,956 -0.56(-0.91%)
Feb 27, 2020 63.24 64.73 61.27 62.13 3,699,812 -2.65(-4.09%)
Feb 26, 2020 65.86 66.45 64.75 64.78 2,268,734 -0.46(-0.71%)
Feb 25, 2020 68.69 68.71 64.87 65.24 3,274,210 -3.44(-5.00%)
Feb 24, 2020 68.41 69.44 68.25 68.68 2,147,313 -2.04(-2.88%)
Feb 21, 2020 70.69 70.83 69.88 70.72 1,834,880 -0.44(-0.62%)
Feb 20, 2020 70.79 71.69 70.63 71.16 1,255,524 +0.22(+0.30%)
Feb 19, 2020 70.56 71.14 70.14 70.94 1,695,103 +0.61(+0.87%)
Feb 18, 2020 71.02 71.27 70.06 70.33 1,807,123 -1.00(-1.40%)
Feb 14, 2020 71.20 71.67 70.93 71.33 1,528,423 +0.21(+0.29%)
Feb 13, 2020 70.85 71.49 70.42 71.12 2,184,065 +0.15(+0.21%)
Feb 12, 2020 71.10 71.30 70.41 70.97 1,723,665 +0.27(+0.38%)
Feb 11, 2020 71.03 71.52 70.67 70.70 1,732,845 -0.07(-0.11%)
Feb 10, 2020 70.07 70.91 70.02 70.78 1,499,936 +0.50(+0.72%)
Feb 07, 2020 70.79 70.79 69.75 70.27 2,459,127 -0.99(-1.39%)
Feb 06, 2020 72.64 72.93 71.26 71.26 2,232,042 -0.96(-1.33%)
Feb 05, 2020 71.85 72.70 71.53 72.22 2,249,361 +1.47(+2.08%)
Feb 04, 2020 71.12 71.72 70.74 70.75 2,387,627 +0.66(+0.95%)
Feb 03, 2020 70.72 71.57 69.98 70.09 3,045,486 -0.04(-0.05%)
Jan 31, 2020 70.80 70.94 69.67 70.12 2,887,570 -1.16(-1.62%)
Jan 30, 2020 69.98 71.46 69.83 71.28 3,647,746 +0.53(+0.75%)
Jan 29, 2020 70.39 71.22 70.23 70.75 2,695,324 +0.53(+0.76%)
Jan 28, 2020 70.94 70.94 69.18 70.22 4,646,377 +1.23(+1.79%)
Jan 27, 2020 69.35 70.17 68.54 68.99 4,869,996 -2.22(-3.12%)
Jan 24, 2020 72.92 73.92 70.94 71.21 13,262,337 -8.92(-11.14%)
Jan 23, 2020 79.29 80.14 78.66 80.13 2,922,098 +0.48(+0.60%)
Jan 22, 2020 78.81 79.93 78.46 79.65 3,004,389 +1.55(+1.98%)
Jan 21, 2020 78.40 78.96 77.96 78.11 2,145,122 -0.71(-0.90%)
Jan 17, 2020 78.43 79.31 78.13 78.81 2,932,139 +0.75(+0.96%)
Jan 16, 2020 78.25 78.73 77.90 78.07 1,824,459 +0.30(+0.38%)
Jan 15, 2020 77.13 78.12 76.91 77.77 1,532,920 +0.26(+0.34%)
Jan 14, 2020 77.39 77.92 77.08 77.51 1,439,222 +0.15(+0.19%)
Jan 13, 2020 77.25 77.57 76.71 77.36 1,068,043 +0.19(+0.24%)
Jan 10, 2020 77.88 78.02 77.04 77.17 973,879 -0.70(-0.90%)
Jan 09, 2020 77.41 77.93 77.40 77.87 1,692,907 +0.99(+1.29%)
Jan 08, 2020 76.23 77.53 75.93 76.88 2,241,648 +0.82(+1.08%)
Jan 07, 2020 76.50 76.90 75.97 76.06 2,072,718 -0.85(-1.10%)
Jan 06, 2020 77.48 77.83 76.23 76.91 2,440,920 -1.38(-1.76%)
Jan 03, 2020 78.41 78.81 77.80 78.29 1,144,549 -1.33(-1.66%)
Jan 02, 2020 79.44 79.63 78.84 79.62 1,670,499 +0.45(+0.57%)
Dec 31, 2019 78.67 79.32 78.67 79.17 957,809 +0.27(+0.34%)
Dec 30, 2019 79.61 79.70 78.73 78.90 830,892 -0.39(-0.49%)
Dec 27, 2019 79.94 79.94 79.20 79.29 595,684 -0.50(-0.63%)
Dec 26, 2019 79.73 79.94 79.41 79.79 843,955 +0.20(+0.25%)
Dec 24, 2019 79.69 79.94 79.31 79.60 482,440 -0.06(-0.07%)
Dec 23, 2019 81.01 81.01 79.54 79.65 1,109,385 -1.27(-1.57%)
Dec 20, 2019 81.05 81.61 80.73 80.92 3,116,629 +0.35(+0.44%)
Dec 19, 2019 80.68 80.91 80.33 80.57 2,006,264 -0.18(-0.22%)
Dec 18, 2019 80.71 81.15 80.48 80.75 2,148,028 +0.00(+0.00%)
Dec 17, 2019 80.63 81.18 80.10 80.75 1,832,142 +0.35(+0.44%)
Dec 16, 2019 81.33 81.55 80.30 80.39 1,915,190 -0.51(-0.63%)
Dec 13, 2019 80.72 81.56 80.16 80.91 1,426,535 +0.28(+0.35%)
Dec 12, 2019 78.77 80.79 78.53 80.63 1,646,466 +2.01(+2.55%)
Dec 11, 2019 79.26 79.57 78.44 78.62 1,302,034 -0.59(-0.74%)
Dec 10, 2019 78.40 79.26 78.20 79.21 1,183,792 +0.61(+0.77%)
Dec 09, 2019 78.39 79.23 78.22 78.60 1,526,996 -0.09(-0.12%)
Dec 06, 2019 78.58 79.27 78.45 78.69 1,762,090 +1.10(+1.42%)
Dec 05, 2019 77.28 77.77 76.68 77.59 2,537,041 -0.47(-0.60%)
Dec 04, 2019 77.43 78.39 77.43 78.06 1,717,742 +0.63(+0.81%)
Dec 03, 2019 77.46 77.64 76.15 77.43 1,931,089 -1.03(-1.31%)
Dec 02, 2019 79.58 79.84 78.37 78.46 1,387,417 -0.76(-0.95%)
Nov 29, 2019 79.24 79.54 79.02 79.22 649,467 -0.23(-0.29%)
Nov 27, 2019 79.34 79.64 78.95 79.45 1,061,089 +0.36(+0.46%)
Nov 26, 2019 79.16 79.48 78.63 79.09 1,129,582 -0.42(-0.53%)
Nov 25, 2019 78.39 79.59 78.38 79.51 1,171,014 +1.22(+1.56%)
Nov 22, 2019 77.66 78.44 77.41 78.28 1,023,056 +0.89(+1.15%)
Nov 21, 2019 77.44 77.57 76.81 77.40 1,057,565 +0.06(+0.07%)
Nov 20, 2019 77.69 77.98 76.83 77.34 1,257,286 -0.57(-0.73%)
Nov 19, 2019 78.42 78.81 77.83 77.91 1,529,455 -0.22(-0.29%)
Nov 18, 2019 78.21 78.67 77.58 78.13 1,854,177 -0.34(-0.44%)
Nov 15, 2019 79.11 79.11 78.03 78.48 1,757,377 -0.27(-0.34%)
Nov 14, 2019 78.03 78.97 78.03 78.74 1,433,991 +0.46(+0.59%)
Nov 13, 2019 77.99 78.48 77.41 78.28 1,638,037 -0.13(-0.17%)
Nov 12, 2019 78.12 78.58 77.72 78.41 1,510,353 +0.31(+0.39%)
Nov 11, 2019 77.92 78.74 77.92 78.10 720,514 -0.55(-0.70%)
Nov 08, 2019 78.22 78.65 77.48 78.65 1,294,042 +0.33(+0.43%)
Nov 07, 2019 77.79 79.16 77.79 78.32 1,615,881 +1.09(+1.41%)
Nov 06, 2019 77.29 77.77 76.78 77.23 1,865,542 +0.07(+0.10%)
Nov 05, 2019 76.92 77.74 76.78 77.16 1,885,470 +0.41(+0.53%)
Nov 04, 2019 76.53 76.82 76.15 76.75 1,427,605 +0.87(+1.15%)
Nov 01, 2019 75.26 76.08 75.05 75.88 1,158,445 +1.36(+1.82%)
Oct 31, 2019 74.93 75.35 73.83 74.52 1,434,138 -0.83(-1.10%)
Oct 30, 2019 75.44 75.45 74.41 75.35 1,289,769 -0.07(-0.09%)
Oct 29, 2019 75.33 76.28 75.29 75.41 1,464,944 -0.19(-0.26%)
Oct 28, 2019 74.85 75.71 74.74 75.61 2,373,168 +1.20(+1.61%)
Oct 25, 2019 73.90 74.77 73.36 74.41 1,529,695 +0.37(+0.50%)
Oct 24, 2019 74.66 75.16 73.04 74.04 1,618,389 -0.72(-0.97%)
Oct 23, 2019 76.45 77.37 74.32 74.76 2,907,326 -0.58(-0.78%)
Oct 22, 2019 74.24 76.22 74.24 75.35 3,828,112 +0.66(+0.88%)
Oct 21, 2019 73.98 74.88 73.92 74.69 1,947,265 +1.39(+1.90%)
Oct 18, 2019 73.55 73.94 73.10 73.29 1,790,011 -0.27(-0.37%)
Oct 17, 2019 73.25 73.93 72.85 73.56 2,060,839 +0.62(+0.85%)
Oct 16, 2019 73.14 73.76 72.86 72.94 1,818,432 -0.36(-0.49%)
Oct 15, 2019 72.70 73.98 72.26 73.30 1,590,852 +1.11(+1.54%)
Oct 14, 2019 71.31 72.42 71.08 72.19 1,749,608 +0.36(+0.50%)
Oct 11, 2019 72.17 73.01 71.75 71.83 2,174,724 +0.80(+1.12%)
Oct 10, 2019 70.83 71.94 70.76 71.03 1,596,826 +0.33(+0.47%)
Oct 09, 2019 70.53 71.36 70.33 70.69 1,878,244 +0.90(+1.29%)
Oct 08, 2019 71.29 71.29 69.78 69.79 1,601,968 -2.35(-3.26%)
Oct 07, 2019 72.00 73.03 71.95 72.14 1,724,807 -0.18(-0.24%)
Oct 04, 2019 71.05 72.38 71.05 72.32 1,453,011 +1.28(+1.80%)
Oct 03, 2019 70.96 71.51 69.50 71.04 1,967,491 -0.28(-0.39%)
Oct 02, 2019 72.56 72.76 70.75 71.32 2,098,859 -1.98(-2.70%)
Oct 01, 2019 75.87 76.00 73.15 73.29 2,142,473 -2.00(-2.65%)
Sep 30, 2019 75.68 76.09 75.11 75.29 1,984,918 -0.39(-0.52%)
Sep 27, 2019 76.13 76.76 75.26 75.68 1,192,048 +0.15(+0.20%)
Sep 26, 2019 76.07 76.29 75.35 75.53 1,524,997 -0.37(-0.49%)
Sep 25, 2019 76.12 76.41 75.16 75.90 2,299,409 -0.23(-0.30%)
Sep 24, 2019 77.74 78.22 75.76 76.14 2,569,986 -1.22(-1.57%)
Sep 23, 2019 76.21 77.61 76.15 77.35 1,653,718 +0.34(+0.45%)
Sep 20, 2019 78.04 78.52 77.01 77.01 3,153,522 -0.74(-0.96%)
Sep 19, 2019 78.08 78.87 77.68 77.75 1,201,045 -0.53(-0.68%)
Sep 18, 2019 77.75 78.42 77.00 78.28 1,324,027 +0.38(+0.49%)
Sep 17, 2019 77.42 78.10 76.88 77.90 1,999,997 +0.29(+0.37%)
Sep 16, 2019 77.92 77.92 76.46 77.61 1,948,565 -1.10(-1.40%)
Sep 13, 2019 79.12 79.51 78.40 78.72 1,778,056 +0.26(+0.33%)
Sep 12, 2019 78.48 78.88 77.61 78.46 2,104,643 +0.10(+0.13%)
Sep 11, 2019 78.31 78.36 77.07 78.35 2,012,603 +0.06(+0.08%)
Sep 10, 2019 78.19 79.00 77.44 78.29 2,089,165 -0.14(-0.18%)
Sep 09, 2019 77.14 79.56 77.14 78.43 2,382,663 +2.06(+2.70%)
Sep 06, 2019 76.13 76.72 75.67 76.37 1,930,563 +0.40(+0.53%)
Sep 05, 2019 74.79 76.27 74.64 75.97 2,093,093 +2.31(+3.14%)
Sep 04, 2019 73.60 73.96 73.08 73.66 2,119,803 +0.81(+1.11%)
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.