Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 87.23 88.13 85.99 86.41 1,661,671 -0.48(-0.55%)
Sep 29, 2022 87.27 88.12 86.16 86.89 1,290,657 -2.05(-2.31%)
Sep 28, 2022 87.07 89.48 86.61 88.94 1,314,090 +2.45(+2.84%)
Sep 27, 2022 87.87 88.34 85.19 86.49 1,187,498 -0.05(-0.05%)
Sep 26, 2022 88.13 89.80 86.13 86.54 1,532,496 -2.55(-2.86%)
Sep 23, 2022 89.33 90.27 87.56 89.09 1,838,017 -1.18(-1.31%)
Sep 22, 2022 93.17 93.21 90.18 90.26 1,474,518 -2.76(-2.96%)
Sep 21, 2022 96.14 96.95 92.96 93.02 1,260,291 -2.30(-2.41%)
Sep 20, 2022 96.38 96.46 94.24 95.32 1,528,224 -1.79(-1.84%)
Sep 19, 2022 94.70 97.16 94.47 97.11 1,270,789 +1.20(+1.25%)
Sep 16, 2022 95.14 96.17 92.55 95.91 4,175,430 +0.00(+0.00%)
Sep 15, 2022 94.24 97.65 94.24 95.91 2,362,609 +1.77(+1.88%)
Sep 14, 2022 94.08 94.41 91.54 94.14 2,188,406 +0.51(+0.55%)
Sep 13, 2022 95.39 96.49 93.08 93.63 1,765,745 -4.54(-4.63%)
Sep 12, 2022 98.37 99.86 97.61 98.17 1,436,571 +0.73(+0.75%)
Sep 09, 2022 96.77 97.52 95.97 97.44 1,406,605 +1.40(+1.45%)
Sep 08, 2022 94.12 96.31 93.26 96.04 1,163,364 +1.05(+1.11%)
Sep 07, 2022 92.52 95.29 92.30 94.99 1,264,110 +2.33(+2.51%)
Sep 06, 2022 93.81 94.44 91.12 92.66 1,640,196 -1.94(-2.05%)
Sep 02, 2022 96.68 97.21 94.09 94.60 1,093,039 -0.48(-0.51%)
Sep 01, 2022 95.00 95.10 92.76 95.08 1,890,138 -0.43(-0.45%)
Aug 31, 2022 96.54 97.32 95.29 95.51 1,479,199 -0.36(-0.38%)
Aug 30, 2022 96.65 96.90 95.23 95.87 1,698,231 -0.13(-0.14%)
Aug 29, 2022 96.41 96.79 95.25 96.00 957,193 -1.61(-1.65%)
Aug 26, 2022 101.66 102.01 97.53 97.61 1,172,996 -3.50(-3.46%)
Aug 25, 2022 99.91 101.13 99.11 101.11 1,299,019 +1.89(+1.91%)
Aug 24, 2022 98.63 99.66 97.95 99.22 892,222 +0.32(+0.33%)
Aug 23, 2022 98.26 100.04 98.05 98.89 1,316,619 +1.26(+1.29%)
Aug 22, 2022 98.93 99.02 96.87 97.64 1,448,080 -3.39(-3.36%)
Aug 19, 2022 101.41 102.00 100.78 101.03 1,402,056 -1.47(-1.44%)
Aug 18, 2022 102.93 103.17 102.25 102.50 1,186,839 -0.05(-0.05%)
Aug 17, 2022 102.36 102.82 101.35 102.55 1,440,260 -1.84(-1.77%)
Aug 16, 2022 103.07 105.16 103.07 104.39 1,625,698 +1.55(+1.51%)
Aug 15, 2022 102.49 103.12 101.17 102.84 1,118,850 -0.73(-0.70%)
Aug 12, 2022 103.45 103.75 102.12 103.57 1,063,185 +1.03(+1.00%)
Aug 11, 2022 103.76 104.50 102.17 102.54 1,758,781 +0.50(+0.49%)
Aug 10, 2022 98.49 102.93 98.06 102.04 1,983,014 +5.76(+5.99%)
Aug 09, 2022 96.89 96.94 95.81 96.28 1,295,745 -0.95(-0.97%)
Aug 08, 2022 97.53 99.12 97.08 97.22 1,078,964 +0.50(+0.52%)
Aug 05, 2022 95.74 97.23 95.49 96.72 1,390,462 -0.01(-0.01%)
Aug 04, 2022 97.10 97.22 95.89 96.73 1,819,766 -0.38(-0.39%)
Aug 03, 2022 96.41 97.40 95.56 97.11 1,300,504 +2.46(+2.60%)
Aug 02, 2022 95.96 95.99 94.22 94.65 912,423 -1.95(-2.02%)
Aug 01, 2022 94.78 96.81 93.88 96.60 2,000,027 +1.15(+1.21%)
Jul 29, 2022 94.65 96.08 94.59 95.44 2,481,011 +1.44(+1.53%)
Jul 28, 2022 94.58 95.12 92.03 94.01 1,537,202 -0.77(-0.81%)
Jul 27, 2022 94.14 95.39 93.01 94.77 2,446,459 +1.82(+1.96%)
Jul 26, 2022 93.55 94.65 92.69 92.95 1,681,403 -1.57(-1.66%)
Jul 25, 2022 94.50 95.27 92.81 94.52 2,119,242 +0.02(+0.02%)
Jul 22, 2022 94.11 95.73 93.62 94.50 2,786,953 +0.00(+0.00%)
Jul 21, 2022 96.40 97.47 92.89 94.50 6,901,221 -9.26(-8.93%)
Jul 20, 2022 102.52 103.90 102.02 103.76 2,565,417 +0.93(+0.90%)
Jul 19, 2022 100.43 103.08 100.43 102.83 2,116,465 +3.36(+3.38%)
Jul 18, 2022 99.81 101.87 98.83 99.47 2,228,025 +1.18(+1.20%)
Jul 15, 2022 96.49 98.29 95.07 98.29 2,502,195 +4.44(+4.73%)
Jul 14, 2022 91.97 94.29 91.29 93.85 1,958,939 -0.33(-0.35%)
Jul 13, 2022 92.56 94.81 90.85 94.18 1,848,222 -0.16(-0.17%)
Jul 12, 2022 92.05 95.65 92.05 94.34 1,933,962 +0.31(+0.33%)
Jul 11, 2022 93.51 95.35 93.43 94.03 1,466,534 -0.67(-0.71%)
Jul 08, 2022 94.50 95.15 92.44 94.70 1,336,517 +0.50(+0.53%)
Jul 07, 2022 93.67 94.96 92.70 94.20 1,284,791 +1.89(+2.05%)
Jul 06, 2022 92.50 93.23 90.89 92.31 1,061,019 -0.27(-0.30%)
Jul 05, 2022 89.83 92.59 89.26 92.58 1,287,868 +0.26(+0.29%)
Jul 01, 2022 89.06 92.70 88.71 92.32 1,554,856 +2.94(+3.29%)
Jun 30, 2022 87.77 90.58 86.87 89.38 1,768,733 -0.95(-1.06%)
Jun 29, 2022 91.25 91.57 89.22 90.33 1,637,017 -1.63(-1.77%)
Jun 28, 2022 94.60 95.85 91.56 91.96 1,719,892 -1.25(-1.34%)
Jun 27, 2022 94.41 94.81 92.69 93.21 2,076,036 -0.51(-0.54%)
Jun 24, 2022 90.41 94.55 90.16 93.72 5,763,669 +4.79(+5.39%)
Jun 23, 2022 88.64 89.29 86.90 88.92 2,112,900 +0.08(+0.09%)
Jun 22, 2022 87.87 89.65 87.53 88.85 1,811,062 -0.43(-0.49%)
Jun 21, 2022 92.23 92.98 88.13 89.28 2,273,340 +0.06(+0.06%)
Jun 17, 2022 85.30 89.90 85.15 89.23 5,093,157 +4.62(+5.46%)
Jun 16, 2022 86.85 87.02 83.18 84.61 3,131,510 -4.87(-5.44%)
Jun 15, 2022 88.53 90.98 87.46 89.47 3,179,591 +2.68(+3.09%)
Jun 14, 2022 87.35 88.30 86.28 86.79 2,851,678 -0.02(-0.02%)
Jun 13, 2022 89.20 91.27 86.38 86.81 3,732,533 -5.93(-6.40%)
Jun 10, 2022 97.61 98.90 92.62 92.74 2,707,825 -7.55(-7.53%)
Jun 09, 2022 104.02 104.37 100.27 100.29 1,744,033 -4.02(-3.85%)
Jun 08, 2022 105.92 107.17 104.10 104.31 1,270,562 -2.67(-2.49%)
Jun 07, 2022 103.95 107.27 103.88 106.97 1,129,207 +2.08(+1.98%)
Jun 06, 2022 104.80 105.89 103.37 104.89 1,301,336 +0.68(+0.65%)
Jun 03, 2022 105.21 106.41 104.19 104.21 1,288,896 -2.35(-2.21%)
Jun 02, 2022 105.88 106.62 104.56 106.57 1,358,322 +1.48(+1.41%)
Jun 01, 2022 107.09 108.03 103.65 105.08 1,463,849 -2.16(-2.02%)
May 31, 2022 104.89 107.62 104.80 107.25 2,961,793 +1.22(+1.15%)
May 27, 2022 104.99 106.53 104.71 106.03 1,788,887 +1.34(+1.28%)
May 26, 2022 102.69 105.59 102.69 104.69 1,889,827 +2.94(+2.89%)
May 25, 2022 97.61 102.70 97.61 101.75 2,072,629 +3.64(+3.71%)
May 24, 2022 100.53 100.75 96.66 98.11 1,846,228 -3.47(-3.41%)
May 23, 2022 100.18 102.61 99.92 101.58 2,165,415 +4.03(+4.13%)
May 20, 2022 99.12 99.48 95.07 97.55 1,912,176 -0.24(-0.25%)
May 19, 2022 96.71 98.97 96.52 97.79 2,423,042 -0.96(-0.97%)
May 18, 2022 99.31 100.63 98.05 98.75 2,786,525 -2.68(-2.64%)
May 17, 2022 99.99 102.10 98.98 101.43 1,919,859 +4.65(+4.81%)
May 16, 2022 97.79 98.82 95.69 96.78 1,711,046 -1.79(-1.81%)
May 13, 2022 96.85 99.86 96.85 98.56 1,684,341 +3.34(+3.50%)
May 12, 2022 95.84 97.04 92.43 95.23 2,174,437 -3.08(-3.13%)
May 11, 2022 99.04 102.62 98.18 98.31 1,360,947 -0.54(-0.55%)
May 10, 2022 101.43 102.58 96.92 98.85 2,524,724 -1.94(-1.92%)
May 09, 2022 102.54 104.11 100.59 100.79 1,978,695 -3.51(-3.37%)
May 06, 2022 107.84 108.40 103.99 104.30 2,104,192 -4.16(-3.84%)
May 05, 2022 111.59 113.03 107.52 108.46 2,596,352 -4.83(-4.26%)
May 04, 2022 108.67 113.85 108.23 113.29 1,652,523 +4.72(+4.34%)
May 03, 2022 107.25 110.19 105.78 108.58 1,983,776 +2.14(+2.01%)
May 02, 2022 106.43 106.83 103.91 106.43 1,672,618 +0.77(+0.73%)
Apr 29, 2022 109.70 111.25 105.34 105.66 2,018,191 -3.31(-3.03%)
Apr 28, 2022 109.88 111.72 103.54 108.97 2,986,715 +8.43(+8.38%)
Apr 27, 2022 101.28 102.72 99.29 100.54 2,296,016 -2.24(-2.18%)
Apr 26, 2022 104.39 106.44 102.77 102.78 1,236,721 -3.05(-2.89%)
Apr 25, 2022 104.28 106.09 102.24 105.83 1,236,712 +0.25(+0.24%)
Apr 22, 2022 108.83 109.13 105.42 105.58 1,417,995 -3.91(-3.57%)
Apr 21, 2022 112.58 113.63 109.13 109.49 1,325,955 -2.15(-1.93%)
Apr 20, 2022 112.75 113.79 111.25 111.64 1,314,987 +0.06(+0.06%)
Apr 19, 2022 109.65 112.25 109.46 111.57 1,544,932 +2.18(+1.99%)
Apr 18, 2022 105.26 110.00 105.26 109.39 1,212,895 +3.99(+3.79%)
Apr 14, 2022 106.25 106.73 105.35 105.40 854,689 -0.46(-0.43%)
Apr 13, 2022 103.61 106.06 103.48 105.86 981,409 +0.79(+0.75%)
Apr 12, 2022 104.11 107.35 104.10 105.07 1,163,980 +0.62(+0.59%)
Apr 11, 2022 104.76 106.92 104.25 104.45 1,330,280 -0.38(-0.36%)
Apr 08, 2022 103.33 106.04 102.98 104.83 1,065,030 +2.27(+2.21%)
Apr 07, 2022 103.47 104.31 100.86 102.56 1,757,494 -1.26(-1.21%)
Apr 06, 2022 103.47 105.30 103.13 103.82 1,465,440 -0.23(-0.23%)
Apr 05, 2022 104.00 105.30 103.49 104.06 1,568,593 -0.07(-0.06%)
Apr 04, 2022 103.77 105.51 102.40 104.12 1,660,824 +0.66(+0.64%)
Apr 01, 2022 104.38 105.86 102.91 103.47 1,383,807 -0.07(-0.06%)
Mar 31, 2022 106.66 107.36 103.52 103.53 1,907,468 -2.91(-2.74%)
Mar 30, 2022 107.39 107.91 105.82 106.44 1,373,421 -0.95(-0.88%)
Mar 29, 2022 106.57 107.88 105.98 107.39 1,396,878 +2.84(+2.71%)
Mar 28, 2022 104.82 105.21 102.18 104.56 1,354,022 -1.85(-1.74%)
Mar 25, 2022 105.79 106.74 105.11 106.41 1,320,353 +1.27(+1.21%)
Mar 24, 2022 104.89 105.47 103.38 105.14 1,514,639 +1.18(+1.13%)
Mar 23, 2022 106.73 107.30 103.20 103.96 1,854,572 -3.84(-3.56%)
Mar 22, 2022 106.79 109.99 106.73 107.81 1,689,028 +2.45(+2.33%)
Mar 21, 2022 109.01 109.57 104.78 105.35 2,354,479 -3.49(-3.20%)
Mar 18, 2022 106.67 109.38 105.19 108.84 4,967,679 +2.09(+1.95%)
Mar 17, 2022 103.94 106.78 103.91 106.75 2,323,835 -0.50(-0.46%)
Mar 16, 2022 105.44 109.19 104.84 107.25 2,275,240 +3.63(+3.50%)
Mar 15, 2022 102.41 107.20 102.34 103.62 2,104,503 +1.44(+1.41%)
Mar 14, 2022 100.72 104.31 99.58 102.19 2,758,925 +4.03(+4.11%)
Mar 11, 2022 99.56 101.03 96.82 98.16 2,420,551 -0.31(-0.31%)
Mar 10, 2022 98.09 95.83 98.47 2,529,751 -2.07(-2.06%)
Mar 09, 2022 101.66 103.82 99.37 100.53 2,421,816 +3.50(+3.60%)
Mar 08, 2022 95.65 99.84 94.03 97.04 2,675,854 +1.81(+1.90%)
Mar 07, 2022 102.11 102.62 95.15 95.23 2,683,550 -8.33(-8.05%)
Mar 04, 2022 104.76 105.19 101.59 103.56 2,105,224 -4.09(-3.80%)
Mar 03, 2022 109.52 110.57 105.64 107.65 1,975,187 -1.46(-1.34%)
Mar 02, 2022 108.37 110.07 106.65 109.10 2,197,463 +2.10(+1.96%)
Mar 01, 2022 115.33 115.71 106.54 107.01 3,250,067 -8.97(-7.74%)
Feb 28, 2022 113.01 116.35 112.98 115.98 2,009,519 -0.54(-0.46%)
Feb 25, 2022 112.30 117.18 113.85 116.52 1,896,316 +5.39(+4.85%)
Feb 24, 2022 107.66 111.28 106.56 111.12 2,113,160 -1.64(-1.46%)
Feb 23, 2022 115.86 115.86 112.40 112.77 1,684,360 -1.87(-1.63%)
Feb 22, 2022 116.25 117.15 113.78 114.64 1,421,654 -1.69(-1.45%)
Feb 18, 2022 116.33 0 +0.69(+0.59%)
Feb 17, 2022 117.79 117.94 115.17 115.64 1,832,721 -3.51(-2.95%)
Feb 16, 2022 118.34 120.38 118.34 119.16 1,091,640 -0.20(-0.17%)
Feb 15, 2022 117.58 120.84 117.33 119.35 1,796,245 +3.15(+2.71%)
Feb 14, 2022 117.44 118.80 115.36 116.20 2,045,135 +0.02(+0.02%)
Feb 11, 2022 115.90 118.89 115.23 116.18 2,202,739 -0.59(-0.50%)
Feb 10, 2022 116.51 119.47 116.14 116.77 2,164,517 -0.08(-0.06%)
Feb 09, 2022 115.96 117.89 115.14 116.84 1,535,541 +1.77(+1.54%)
Feb 08, 2022 111.89 115.41 111.18 115.08 1,616,483 +4.25(+3.83%)
Feb 07, 2022 109.96 111.59 109.17 110.83 1,221,813 +1.11(+1.01%)
Feb 04, 2022 108.84 110.79 108.56 109.71 1,540,718 +1.21(+1.11%)
Feb 03, 2022 109.64 108.22 108.51 1,436,390 -1.42(-1.29%)
Feb 02, 2022 109.84 110.41 108.00 109.93 1,772,230 -0.52(-0.47%)
Feb 01, 2022 108.03 110.72 107.68 110.45 1,373,377 +2.12(+1.96%)
Jan 31, 2022 105.22 108.43 108.33 1,379,453 +1.88(+1.77%)
Jan 28, 2022 105.35 106.57 103.38 106.45 1,662,154 +0.49(+0.46%)
Jan 27, 2022 111.33 112.00 105.59 105.96 1,861,911 -3.74(-3.41%)
Jan 26, 2022 111.07 112.98 108.28 109.70 2,240,133 -1.14(-1.03%)
Jan 25, 2022 106.00 112.35 105.67 110.85 2,523,896 +2.90(+2.69%)
Jan 24, 2022 107.20 108.26 102.95 107.94 2,832,233 +0.83(+0.78%)
Jan 21, 2022 109.04 110.06 106.64 107.11 2,092,506 -2.20(-2.01%)
Jan 20, 2022 110.18 113.20 108.47 109.31 3,863,803 -1.59(-1.43%)
Jan 19, 2022 116.35 116.55 110.71 110.90 3,114,313 -4.89(-4.22%)
Jan 18, 2022 118.90 119.06 114.36 115.79 2,678,763 -3.58(-3.00%)
Jan 14, 2022 119.36 0 -1.74(-1.44%)
Jan 13, 2022 120.37 122.42 120.15 121.10 2,215,204 +1.50(+1.25%)
Jan 12, 2022 120.73 121.82 119.23 119.61 1,598,685 -0.73(-0.61%)
Jan 11, 2022 119.65 120.40 118.35 120.34 1,282,114 +0.99(+0.83%)
Jan 10, 2022 118.82 119.36 115.67 119.34 2,195,340 +1.71(+1.46%)
Jan 07, 2022 114.85 119.03 114.05 117.63 2,163,439 +2.69(+2.34%)
Jan 06, 2022 114.71 115.39 112.10 114.94 1,775,536 +2.04(+1.81%)
Jan 05, 2022 114.09 115.82 112.77 112.91 1,652,949 -1.55(-1.36%)
Jan 04, 2022 112.74 115.36 112.33 114.46 2,208,012 +3.43(+3.09%)
Jan 03, 2022 109.43 111.43 109.30 111.03 1,395,250 +2.88(+2.66%)
Dec 31, 2021 108.08 109.13 108.05 108.15 817,825 -0.25(-0.23%)
Dec 30, 2021 108.48 109.83 108.31 108.40 665,772 +0.06(+0.05%)
Dec 29, 2021 108.66 109.25 108.03 108.35 565,417 -0.28(-0.26%)
Dec 28, 2021 107.89 109.91 107.82 108.63 679,046 -0.05(-0.04%)
Dec 27, 2021 108.36 108.75 106.87 108.67 1,209,227 +0.73(+0.68%)
Dec 23, 2021 108.30 109.76 107.59 107.94 1,448,793 +0.45(+0.42%)
Dec 22, 2021 107.37 108.25 106.92 107.50 1,147,021 -0.29(-0.27%)
Dec 21, 2021 104.04 107.84 103.88 107.79 1,589,057 +5.19(+5.06%)
Dec 20, 2021 103.98 104.36 101.28 102.59 1,843,914 -4.20(-3.93%)
Dec 17, 2021 107.35 107.67 104.89 106.79 5,245,999 -1.51(-1.39%)
Dec 16, 2021 108.85 110.03 107.69 108.30 1,561,637 +0.68(+0.64%)
Dec 15, 2021 107.91 108.52 104.57 107.62 2,378,551 -0.51(-0.47%)
Dec 14, 2021 105.67 108.80 105.50 108.12 2,794,808 +2.51(+2.37%)
Dec 13, 2021 108.53 109.07 105.39 105.61 2,017,449 -3.67(-3.36%)
Dec 10, 2021 108.85 109.72 107.73 109.28 2,472,444 +1.39(+1.28%)
Dec 09, 2021 106.04 108.73 105.29 107.90 1,782,687 +1.60(+1.51%)
Dec 08, 2021 106.97 107.91 106.08 106.30 1,911,174 -0.75(-0.70%)
Dec 07, 2021 106.32 108.34 106.00 107.05 2,049,157 +2.32(+2.22%)
Dec 06, 2021 104.07 106.49 103.20 104.72 2,255,103 +3.02(+2.97%)
Dec 03, 2021 103.06 103.42 100.42 101.70 2,376,085 -1.33(-1.29%)
Dec 02, 2021 100.37 104.48 99.60 103.03 2,116,066 +3.71(+3.73%)
Dec 01, 2021 103.44 104.28 99.20 99.33 2,386,093 -1.61(-1.59%)
Nov 30, 2021 104.30 104.80 100.39 100.94 3,998,468 -5.12(-4.83%)
Nov 29, 2021 108.81 109.68 104.59 106.05 2,097,283 -1.17(-1.09%)
Nov 26, 2021 107.43 108.09 103.92 107.22 1,723,947 -4.61(-4.13%)
Nov 24, 2021 110.88 112.91 110.88 111.84 1,639,981 +0.12(+0.11%)
Nov 23, 2021 108.53 112.04 108.33 111.72 2,414,637 +3.46(+3.20%)
Nov 22, 2021 107.90 109.85 107.00 108.25 1,785,775 +1.67(+1.56%)
Nov 19, 2021 106.91 108.01 104.79 106.59 1,970,937 -1.05(-0.98%)
Nov 18, 2021 108.07 107.83 107.40 107.64 1,487,220 +0.12(+0.11%)
Nov 17, 2021 108.93 109.59 107.24 107.52 1,516,553 -1.73(-1.59%)
Nov 16, 2021 110.28 110.99 107.48 109.25 1,647,997 -0.88(-0.80%)
Nov 15, 2021 111.16 112.39 109.83 110.13 1,141,021 -1.17(-1.05%)
Nov 12, 2021 110.68 111.62 109.80 111.30 1,216,612 +0.88(+0.79%)
Nov 11, 2021 109.44 111.01 109.13 110.42 1,101,959 +0.99(+0.90%)
Nov 10, 2021 108.69 109.44 1,588,296 +0.59(+0.54%)
Nov 09, 2021 108.00 108.87 106.58 108.85 1,546,299 +0.06(+0.06%)
Nov 08, 2021 109.53 110.59 108.20 108.78 1,274,056 +0.25(+0.23%)
Nov 05, 2021 107.78 109.72 107.74 108.53 1,504,123 +1.85(+1.74%)
Nov 04, 2021 107.86 108.46 106.17 106.68 2,284,493 -1.26(-1.17%)
Nov 03, 2021 106.24 109.40 106.24 107.94 1,942,513 +1.06(+0.99%)
Nov 02, 2021 108.34 109.33 106.53 106.88 2,286,596 +0.03(+0.03%)
Nov 01, 2021 106.70 107.67 107.06 106.85 3,218,229 +1.25(+1.18%)
Oct 29, 2021 107.39 107.97 105.30 105.60 2,814,386 -1.43(-1.33%)
Oct 28, 2021 107.62 108.55 105.78 107.02 2,758,810 -0.55(-0.51%)
Oct 27, 2021 113.70 113.93 107.47 107.57 3,032,476 -7.06(-6.16%)
Oct 26, 2021 116.28 114.64 2,424,834 -0.78(-0.68%)
Oct 25, 2021 116.64 118.62 115.00 115.42 2,570,819 -1.23(-1.05%)
Oct 22, 2021 116.61 118.58 115.91 116.65 2,726,230 +0.32(+0.27%)
Oct 21, 2021 122.77 124.29 115.09 116.33 4,070,466 -7.59(-6.13%)
Oct 20, 2021 121.39 124.31 120.55 123.93 1,705,589 +1.70(+1.39%)
Oct 19, 2021 122.07 122.62 120.42 122.23 1,758,272 +1.04(+0.86%)
Oct 18, 2021 119.47 121.94 119.44 121.19 1,385,709 +0.73(+0.60%)
Oct 15, 2021 120.01 121.71 119.72 120.46 1,485,109 +2.28(+1.93%)
Oct 14, 2021 116.36 118.27 115.40 118.18 1,573,785 +3.52(+3.07%)
Oct 13, 2021 118.49 118.50 112.79 114.66 2,281,323 -4.05(-3.41%)
Oct 12, 2021 117.65 119.56 116.72 118.71 1,165,572 +1.56(+1.33%)
Oct 11, 2021 119.77 121.69 116.96 117.15 1,510,311 -2.45(-2.05%)
Oct 08, 2021 118.35 120.61 117.55 119.60 949,650 +1.00(+0.84%)
Oct 07, 2021 119.43 120.61 118.44 118.61 1,443,553 +0.74(+0.63%)
Oct 06, 2021 117.42 118.96 115.20 117.87 1,219,214 -0.92(-0.78%)
Oct 05, 2021 118.66 120.46 117.17 118.79 1,546,412 +1.40(+1.19%)
Oct 04, 2021 118.52 120.95 117.00 117.39 1,569,275 -1.13(-0.95%)
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.