Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 59.33 59.78 59.11 59.59 3,036,008 -0.20(-0.34%)
Jan 30, 2019 59.71 60.04 58.75 59.79 3,033,353 +0.83(+1.41%)
Jan 29, 2019 59.38 59.50 58.78 58.96 2,453,067 -0.51(-0.86%)
Jan 28, 2019 58.49 59.48 58.11 59.48 2,501,990 +0.56(+0.94%)
Jan 25, 2019 57.52 59.52 57.27 58.92 7,388,780 +0.49(+0.83%)
Jan 24, 2019 58.43 59.39 58.28 58.43 5,284,690 +0.02(+0.03%)
Jan 23, 2019 58.66 58.80 57.44 58.42 2,516,221 +0.04(+0.06%)
Jan 22, 2019 58.28 58.68 57.88 58.38 4,480,351 -0.22(-0.38%)
Jan 18, 2019 57.05 58.81 56.69 58.60 3,230,156 +1.62(+2.84%)
Jan 17, 2019 56.51 57.55 56.23 56.99 2,181,060 +0.16(+0.28%)
Jan 16, 2019 55.71 57.08 55.69 56.83 3,127,339 +1.25(+2.26%)
Jan 15, 2019 55.56 55.70 54.84 55.57 2,166,666 -0.22(-0.40%)
Jan 14, 2019 54.88 55.87 54.76 55.79 2,866,567 +0.57(+1.04%)
Jan 11, 2019 54.83 55.41 54.47 55.22 1,949,238 +0.04(+0.08%)
Jan 10, 2019 54.63 55.37 54.43 55.18 2,192,284 +0.32(+0.58%)
Jan 09, 2019 54.57 55.13 54.08 54.86 2,110,419 +0.56(+1.02%)
Jan 08, 2019 54.87 55.34 54.10 54.30 3,045,355 +0.10(+0.18%)
Jan 07, 2019 53.93 54.84 53.69 54.20 2,787,126 +0.09(+0.16%)
Jan 04, 2019 52.65 54.28 52.48 54.12 2,370,434 +2.54(+4.93%)
Jan 03, 2019 52.13 52.46 51.35 51.57 2,676,667 -0.88(-1.68%)
Jan 02, 2019 51.14 52.88 51.03 52.46 2,374,580 +0.38(+0.73%)
Dec 31, 2018 51.84 52.24 51.28 52.08 2,493,883 +0.59(+1.15%)
Dec 28, 2018 52.32 52.73 51.34 51.49 2,660,028 -0.49(-0.95%)
Dec 27, 2018 50.55 51.98 49.78 51.98 3,647,019 +0.65(+1.27%)
Dec 26, 2018 48.74 51.34 48.00 51.33 3,962,859 +2.68(+5.52%)
Dec 24, 2018 49.17 49.84 48.62 48.64 1,345,134 -1.16(-2.32%)
Dec 21, 2018 51.22 52.25 49.63 49.80 5,142,020 -1.40(-2.74%)
Dec 20, 2018 51.12 51.99 50.71 51.20 4,441,136 -0.36(-0.70%)
Dec 19, 2018 52.43 53.69 51.38 51.56 3,667,360 -0.99(-1.88%)
Dec 18, 2018 53.45 54.23 52.19 52.55 3,816,516 -0.34(-0.63%)
Dec 17, 2018 54.32 54.42 52.59 52.89 4,689,834 -1.70(-3.11%)
Dec 14, 2018 55.18 56.25 54.49 54.58 3,373,084 -1.27(-2.28%)
Dec 13, 2018 56.61 56.99 55.57 55.86 2,267,377 -0.79(-1.39%)
Dec 12, 2018 57.14 57.70 56.54 56.64 2,023,632 +0.42(+0.75%)
Dec 11, 2018 57.76 58.28 55.87 56.22 2,345,977 -0.94(-1.65%)
Dec 10, 2018 57.05 57.53 55.82 57.16 2,838,602 -0.09(-0.15%)
Dec 07, 2018 58.57 59.65 56.85 57.25 3,314,191 -1.46(-2.48%)
Dec 06, 2018 57.63 58.74 56.61 58.71 4,815,543 +0.10(+0.17%)
Dec 04, 2018 63.08 63.08 58.56 58.61 3,978,887 -4.69(-7.41%)
Dec 03, 2018 63.56 64.04 62.60 63.30 2,503,794 +0.34(+0.55%)
Nov 30, 2018 62.80 63.15 62.18 62.96 2,363,526 +0.07(+0.11%)
Nov 29, 2018 63.13 63.48 62.44 62.88 1,433,776 -0.73(-1.15%)
Nov 28, 2018 62.71 63.62 62.18 63.62 2,219,334 +1.02(+1.64%)
Nov 27, 2018 62.17 63.01 62.10 62.59 1,868,988 +0.21(+0.34%)
Nov 26, 2018 61.37 62.47 61.06 62.38 2,201,052 +1.89(+3.12%)
Nov 23, 2018 60.52 61.05 60.18 60.49 659,712 -0.26(-0.44%)
Nov 21, 2018 60.76 60.76 60.76 0 +0.50(+0.84%)
Nov 20, 2018 60.96 61.16 59.83 60.25 3,072,284 -1.18(-1.93%)
Nov 19, 2018 62.13 62.39 61.06 61.44 1,977,526 -0.65(-1.05%)
Nov 16, 2018 61.79 62.29 61.44 62.09 2,699,696 +0.00(+0.00%)
Nov 15, 2018 60.30 62.12 60.01 62.09 2,997,409 +1.34(+2.21%)
Nov 14, 2018 61.99 62.17 60.14 60.74 2,007,449 -0.66(-1.07%)
Nov 13, 2018 60.53 61.98 60.45 61.40 1,603,987 +0.53(+0.87%)
Nov 12, 2018 61.87 62.09 60.75 60.87 1,257,558 -1.07(-1.73%)
Nov 09, 2018 62.29 62.76 61.45 61.95 1,683,081 -0.57(-0.91%)
Nov 08, 2018 61.95 62.96 61.54 62.52 1,569,311 +0.41(+0.66%)
Nov 07, 2018 61.37 62.15 60.97 62.10 1,926,177 +1.03(+1.68%)
Nov 06, 2018 60.63 61.37 60.41 61.08 2,836,125 +0.34(+0.56%)
Nov 05, 2018 60.30 61.29 60.00 60.73 2,217,377 +0.39(+0.64%)
Nov 02, 2018 61.88 62.00 59.65 60.35 2,647,755 -1.20(-1.95%)
Nov 01, 2018 61.27 61.84 61.03 61.55 2,128,651 +0.39(+0.63%)
Oct 31, 2018 61.36 61.84 60.77 61.16 3,056,156 +0.43(+0.71%)
Oct 30, 2018 60.06 60.85 59.52 60.73 2,390,832 +1.11(+1.86%)
Oct 29, 2018 59.60 60.85 58.67 59.63 4,038,072 +0.44(+0.74%)
Oct 26, 2018 62.78 63.00 58.87 59.19 5,682,564 -5.09(-7.92%)
Oct 25, 2018 63.89 64.60 63.55 64.28 2,888,484 +0.76(+1.20%)
Oct 24, 2018 64.90 65.37 62.87 63.52 2,861,372 -1.46(-2.24%)
Oct 23, 2018 64.03 64.99 63.18 64.97 2,149,451 -0.27(-0.42%)
Oct 22, 2018 66.96 67.16 65.20 65.25 2,244,369 -1.50(-2.25%)
Oct 19, 2018 65.98 67.22 65.82 66.75 2,422,448 +0.96(+1.45%)
Oct 18, 2018 66.54 67.11 65.57 65.79 1,774,973 -0.83(-1.25%)
Oct 17, 2018 66.62 67.13 65.92 66.62 1,917,972 +0.25(+0.38%)
Oct 16, 2018 65.40 66.45 64.79 66.37 1,595,972 +1.40(+2.15%)
Oct 15, 2018 65.24 65.61 64.84 64.97 1,780,632 -0.47(-0.71%)
Oct 12, 2018 66.19 66.52 64.39 65.44 1,700,964 +0.32(+0.49%)
Oct 11, 2018 66.06 66.70 64.91 65.12 2,589,631 -1.18(-1.77%)
Oct 10, 2018 67.42 67.69 66.23 66.30 3,171,247 -0.94(-1.40%)
Oct 09, 2018 67.48 67.52 66.98 67.24 1,421,445 -0.36(-0.53%)
Oct 08, 2018 67.28 67.80 66.70 67.60 1,461,047 +0.16(+0.23%)
Oct 05, 2018 68.48 68.48 67.15 67.44 2,122,076 -0.81(-1.18%)
Oct 04, 2018 68.64 69.14 67.71 68.25 2,003,041 -0.24(-0.35%)
Oct 03, 2018 68.41 69.04 68.13 68.49 1,881,358 +0.60(+0.88%)
Oct 02, 2018 68.04 68.04 67.23 67.89 1,743,149 +0.53(+0.78%)
Oct 01, 2018 67.83 68.13 67.12 67.36 1,783,314 +0.25(+0.37%)
Sep 28, 2018 67.34 67.86 67.04 67.12 2,629,871 -0.57(-0.84%)
Sep 27, 2018 68.10 68.32 67.58 67.69 1,551,546 -0.30(-0.44%)
Sep 26, 2018 69.22 69.22 67.86 67.99 2,000,624 -1.02(-1.48%)
Sep 25, 2018 69.42 69.42 68.31 69.00 1,801,627 -0.19(-0.28%)
Sep 24, 2018 70.10 70.32 69.11 69.20 1,483,435 -1.03(-1.46%)
Sep 21, 2018 69.86 70.55 69.72 70.22 3,866,098 +0.56(+0.81%)
Sep 20, 2018 69.56 70.50 69.56 69.66 1,988,589 +0.52(+0.75%)
Sep 19, 2018 68.87 69.73 68.87 69.14 1,612,094 +0.41(+0.60%)
Sep 18, 2018 68.32 68.98 68.01 68.73 1,822,845 +0.64(+0.94%)
Sep 17, 2018 68.45 68.60 67.99 68.09 1,613,261 -0.25(-0.36%)
Sep 14, 2018 67.75 68.48 67.75 68.34 1,397,518 +0.65(+0.96%)
Sep 13, 2018 68.25 68.50 67.64 67.69 2,208,482 -0.41(-0.61%)
Sep 12, 2018 69.25 69.53 68.08 68.10 2,169,635 -1.15(-1.66%)
Sep 11, 2018 68.49 69.73 68.22 69.25 2,561,583 +0.66(+0.96%)
Sep 10, 2018 68.23 68.87 68.08 68.59 1,606,586 +0.59(+0.86%)
Sep 07, 2018 68.27 68.35 67.42 68.00 2,317,768 -0.24(-0.35%)
Sep 06, 2018 68.92 69.14 68.21 68.24 1,881,121 -0.70(-1.02%)
Sep 05, 2018 69.09 69.35 68.65 68.94 2,685,350 -0.04(-0.06%)
Sep 04, 2018 68.66 69.13 68.30 68.99 1,686,923 +0.40(+0.59%)
Aug 31, 2018 68.58 68.58 68.58 0 +0.24(+0.35%)
Aug 30, 2018 68.80 68.96 68.24 68.35 1,973,162 -0.59(-0.85%)
Aug 29, 2018 68.97 69.22 68.37 68.93 1,866,919 +0.02(+0.03%)
Aug 28, 2018 69.52 69.55 68.86 68.92 2,451,719 -0.49(-0.71%)
Aug 27, 2018 69.08 69.67 69.05 69.41 1,800,401 +0.69(+1.01%)
Aug 24, 2018 68.65 68.92 68.54 68.71 1,187,816 +0.32(+0.46%)
Aug 23, 2018 69.14 69.25 68.35 68.40 1,543,764 -0.85(-1.23%)
Aug 22, 2018 69.32 69.59 69.12 69.25 1,922,344 +0.04(+0.05%)
Aug 21, 2018 68.39 69.61 68.33 69.21 2,562,808 +0.63(+0.92%)
Aug 20, 2018 68.13 68.75 67.92 68.59 1,737,306 +0.52(+0.77%)
Aug 17, 2018 67.58 68.14 67.40 68.06 1,870,445 +0.54(+0.80%)
Aug 16, 2018 66.27 67.67 66.20 67.52 2,382,064 +1.66(+2.52%)
Aug 15, 2018 65.71 66.18 65.41 65.86 2,748,777 -0.27(-0.41%)
Aug 14, 2018 65.14 66.25 65.11 66.13 2,100,657 +1.21(+1.86%)
Aug 13, 2018 65.07 65.59 64.79 64.93 2,339,414 -0.17(-0.26%)
Aug 10, 2018 65.31 65.76 64.98 65.09 3,981,421 -1.00(-1.52%)
Aug 09, 2018 65.95 66.34 65.73 66.10 2,308,271 +0.15(+0.23%)
Aug 08, 2018 65.15 66.02 64.98 65.95 2,410,220 +0.61(+0.94%)
Aug 07, 2018 63.75 65.37 63.68 65.34 2,874,120 +1.45(+2.27%)
Aug 06, 2018 64.06 64.09 63.41 63.89 1,547,031 -0.17(-0.27%)
Aug 03, 2018 62.87 64.24 62.83 64.06 3,118,324 +1.30(+2.07%)
Aug 02, 2018 62.17 62.79 62.00 62.76 1,826,289 +0.30(+0.48%)
Aug 01, 2018 62.54 63.02 62.14 62.46 1,438,161 +0.09(+0.14%)
Jul 31, 2018 63.11 63.21 62.36 62.38 2,259,232 -0.43(-0.68%)
Jul 30, 2018 63.80 64.09 62.48 62.80 2,398,843 -1.10(-1.72%)
Jul 27, 2018 63.75 64.79 63.10 63.90 3,583,703 +1.07(+1.70%)
Jul 26, 2018 63.76 64.22 62.81 62.84 2,911,800 -0.70(-1.10%)
Jul 25, 2018 63.87 63.95 63.22 63.54 2,361,560 -0.32(-0.51%)
Jul 24, 2018 64.20 64.33 63.60 63.86 3,094,772 -0.02(-0.03%)
Jul 23, 2018 62.98 63.88 62.96 63.88 2,602,898 +0.93(+1.48%)
Jul 20, 2018 62.57 63.69 62.50 62.94 3,450,836 +0.48(+0.77%)
Jul 19, 2018 62.55 62.82 62.00 62.46 2,457,336 -0.51(-0.80%)
Jul 18, 2018 62.18 63.09 62.18 62.97 1,504,937 +0.86(+1.39%)
Jul 17, 2018 61.46 62.48 61.46 62.10 1,781,951 +0.47(+0.77%)
Jul 16, 2018 61.07 61.67 60.89 61.63 2,066,221 +0.59(+0.96%)
Jul 13, 2018 61.76 61.76 60.78 61.05 2,387,166 -0.95(-1.54%)
Jul 12, 2018 62.54 62.72 61.80 62.00 2,842,819 -0.23(-0.36%)
Jul 11, 2018 62.16 62.60 62.08 62.23 1,915,880 -0.30(-0.47%)
Jul 10, 2018 63.09 63.33 62.31 62.52 2,529,107 -0.38(-0.61%)
Jul 09, 2018 61.64 63.04 61.57 62.91 3,548,793 +1.38(+2.24%)
Jul 06, 2018 61.55 61.89 61.21 61.53 2,100,929 -0.12(-0.20%)
Jul 05, 2018 61.95 62.00 61.24 61.65 1,332,602 +0.03(+0.06%)
Jul 03, 2018 61.62 61.62 61.62 0 -0.53(-0.86%)
Jul 02, 2018 61.06 62.17 60.83 62.15 2,661,140 +0.65(+1.05%)
Jun 29, 2018 62.04 62.45 61.50 61.50 3,152,419 +0.22(+0.36%)
Jun 28, 2018 61.16 61.55 60.47 61.28 2,533,511 +0.05(+0.09%)
Jun 27, 2018 62.26 62.72 61.23 61.23 2,613,129 -1.13(-1.81%)
Jun 26, 2018 63.34 63.51 62.27 62.36 2,747,247 -0.79(-1.24%)
Jun 25, 2018 63.97 64.06 62.73 63.14 2,866,446 -0.99(-1.54%)
Jun 22, 2018 64.43 64.74 63.97 64.13 5,320,263 +0.34(+0.53%)
Jun 21, 2018 63.93 64.23 63.25 63.79 2,871,329 -0.30(-0.46%)
Jun 20, 2018 65.16 65.16 63.97 64.09 1,944,238 -0.50(-0.77%)
Jun 19, 2018 64.57 64.84 63.83 64.59 2,052,937 -0.57(-0.87%)
Jun 18, 2018 64.87 65.51 64.32 65.15 2,144,994 +0.02(+0.03%)
Jun 15, 2018 65.69 65.69 65.14 3,611,875 -0.55(-0.84%)
Jun 14, 2018 65.47 66.28 65.24 65.69 2,217,568 +0.31(+0.48%)
Jun 13, 2018 65.76 66.09 65.30 65.37 2,037,398 -0.41(-0.62%)
Jun 12, 2018 65.97 66.10 65.42 65.78 1,513,717 +0.03(+0.05%)
Jun 11, 2018 65.69 66.34 65.62 65.75 1,345,077 -0.10(-0.15%)
Jun 08, 2018 66.04 66.04 65.00 65.84 1,600,517 -0.14(-0.21%)
Jun 07, 2018 66.28 66.86 65.44 65.98 2,534,108 +0.10(+0.15%)
Jun 06, 2018 65.90 65.89 2,166,154 +0.83(+1.28%)
Jun 05, 2018 65.37 65.48 64.32 65.06 1,834,383 -0.42(-0.64%)
Jun 04, 2018 64.93 65.58 64.72 65.48 1,691,248 +0.83(+1.28%)
Jun 01, 2018 65.14 65.25 64.38 64.65 1,982,883 +0.13(+0.20%)
May 31, 2018 64.59 65.13 64.04 64.52 2,989,037 -0.10(-0.16%)
May 30, 2018 64.24 64.88 63.97 64.62 2,420,805 +1.02(+1.61%)
May 29, 2018 65.51 65.61 62.89 63.60 3,771,758 -2.79(-4.20%)
May 25, 2018 66.38 66.38 66.38 0 -0.80(-1.20%)
May 24, 2018 67.14 67.29 66.11 67.19 1,816,342 -0.17(-0.26%)
May 23, 2018 67.69 67.83 66.63 67.36 2,098,370 -0.66(-0.96%)
May 22, 2018 67.92 68.67 67.84 68.02 1,582,179 +0.34(+0.50%)
May 21, 2018 67.65 68.15 67.44 67.68 1,229,436 +0.52(+0.78%)
May 18, 2018 67.51 67.70 67.13 67.16 1,597,690 -0.52(-0.77%)
May 17, 2018 67.30 67.88 66.66 67.68 1,934,623 +0.35(+0.52%)
May 16, 2018 66.24 67.35 66.17 67.33 2,357,937 +0.97(+1.47%)
May 15, 2018 65.48 66.94 65.48 66.36 2,727,676 +0.75(+1.14%)
May 14, 2018 65.72 66.08 65.48 65.61 2,055,602 +0.07(+0.11%)
May 11, 2018 65.26 65.91 64.94 65.54 2,064,057 +0.43(+0.65%)
May 10, 2018 64.45 65.36 64.27 65.11 1,911,961 +0.66(+1.03%)
May 09, 2018 63.70 64.83 63.60 64.45 2,416,145 +1.09(+1.72%)
May 08, 2018 62.94 63.91 62.77 63.37 2,780,318 +0.90(+1.43%)
May 07, 2018 62.19 63.00 61.72 62.47 3,010,208 +0.84(+1.37%)
May 04, 2018 60.14 62.10 59.55 61.63 2,121,787 +1.10(+1.82%)
May 03, 2018 61.04 61.04 59.77 60.52 2,394,093 -0.78(-1.28%)
May 02, 2018 61.30 62.28 61.02 61.30 2,586,370 -0.02(-0.03%)
May 01, 2018 61.82 61.95 60.93 61.32 2,562,334 -0.63(-1.02%)
Apr 30, 2018 62.29 62.66 61.95 61.96 2,751,679 +0.03(+0.04%)
Apr 27, 2018 62.91 63.25 61.31 61.93 3,562,429 -1.00(-1.59%)
Apr 26, 2018 62.51 63.27 62.17 62.93 2,933,320 +0.44(+0.71%)
Apr 25, 2018 63.12 63.52 62.17 62.49 4,719,964 -0.90(-1.43%)
Apr 24, 2018 64.17 64.69 63.04 63.39 2,775,176 -0.36(-0.56%)
Apr 23, 2018 63.96 64.11 63.30 63.75 1,697,175 -0.01(-0.01%)
Apr 20, 2018 63.97 64.41 63.42 63.76 2,833,513 +0.03(+0.04%)
Apr 19, 2018 62.90 63.93 62.87 63.73 1,941,105 +1.04(+1.66%)
Apr 18, 2018 62.79 63.30 62.64 62.69 1,643,717 +0.15(+0.24%)
Apr 17, 2018 62.94 63.15 62.34 62.54 2,411,714 +0.31(+0.50%)
Apr 16, 2018 61.65 62.77 61.43 62.23 2,306,658 +0.89(+1.45%)
Apr 13, 2018 62.84 63.05 61.06 61.34 2,169,790 -0.93(-1.49%)
Apr 12, 2018 62.09 62.83 62.00 62.27 1,734,543 +0.62(+1.00%)
Apr 11, 2018 61.71 62.48 61.50 61.65 1,488,044 -0.87(-1.39%)
Apr 10, 2018 62.44 62.84 61.99 62.52 1,950,153 +1.07(+1.74%)
Apr 09, 2018 61.90 62.89 61.37 61.45 1,580,105 +0.29(+0.47%)
Apr 06, 2018 62.01 62.44 60.59 61.17 1,736,132 -1.56(-2.48%)
Apr 05, 2018 62.69 63.16 62.22 62.72 2,077,029 +0.38(+0.61%)
Apr 04, 2018 60.24 62.50 60.09 62.34 2,459,937 +0.95(+1.54%)
Apr 03, 2018 60.85 61.43 60.08 61.39 2,753,544 +0.89(+1.47%)
Apr 02, 2018 62.10 62.20 59.62 60.50 2,870,883 -2.04(-3.27%)
Mar 29, 2018 62.55 62.55 62.55 0 +1.43(+2.35%)
Mar 28, 2018 61.12 61.82 60.48 61.11 3,233,618 +0.04(+0.07%)
Mar 27, 2018 62.77 63.05 60.58 61.07 2,764,465 -1.36(-2.17%)
Mar 26, 2018 61.76 62.62 61.10 62.43 2,081,126 +1.50(+2.45%)
Mar 23, 2018 62.73 63.20 60.85 60.93 3,122,815 -1.58(-2.53%)
Mar 22, 2018 64.59 65.02 62.39 62.51 2,992,642 -2.58(-3.97%)
Mar 21, 2018 65.55 66.12 65.07 65.10 3,441,034 -0.43(-0.66%)
Mar 20, 2018 66.31 66.50 65.48 65.53 2,550,742 -0.59(-0.89%)
Mar 19, 2018 66.44 66.73 65.37 66.12 2,324,485 -0.43(-0.65%)
Mar 16, 2018 65.84 66.97 65.55 66.56 3,718,516 +1.02(+1.55%)
Mar 15, 2018 66.72 66.85 65.11 65.54 2,852,328 -0.95(-1.43%)
Mar 14, 2018 67.64 67.64 66.21 66.49 2,299,116 -0.76(-1.13%)
Mar 13, 2018 68.39 68.39 66.97 67.24 2,625,597 -0.71(-1.05%)
Mar 12, 2018 68.37 68.54 67.86 67.96 1,886,461 -0.23(-0.34%)
Mar 09, 2018 67.63 68.25 67.13 68.19 3,384,675 +1.15(+1.71%)
Mar 08, 2018 66.88 67.20 66.10 67.04 1,493,876 +0.41(+0.61%)
Mar 07, 2018 66.75 66.64 1,878,408 -0.16(-0.23%)
Mar 06, 2018 67.11 67.34 65.90 66.79 1,923,192 -0.23(-0.34%)
Mar 05, 2018 65.54 67.29 65.13 67.02 2,103,479 +1.07(+1.62%)
Mar 02, 2018 65.05 66.05 64.56 65.95 2,840,973 +0.55(+0.84%)
Mar 01, 2018 68.38 68.99 64.90 65.40 4,767,972 -3.15(-4.59%)
Feb 28, 2018 69.57 70.23 68.53 68.55 2,497,922 -0.63(-0.92%)
Feb 27, 2018 70.00 70.73 69.18 69.18 2,324,920 -0.76(-1.08%)
Feb 26, 2018 69.11 69.99 68.65 69.94 2,364,014 +0.88(+1.27%)
Feb 23, 2018 68.11 69.09 67.94 69.06 1,503,310 +1.45(+2.15%)
Feb 22, 2018 67.48 67.61 2,556,628 -0.73(-1.07%)
Feb 21, 2018 68.77 69.96 68.28 68.34 3,068,047 -0.60(-0.87%)
Feb 20, 2018 68.49 69.45 68.49 68.94 2,623,866 +0.09(+0.13%)
Feb 16, 2018 68.85 68.85 68.85 0 +0.83(+1.22%)
Feb 15, 2018 67.81 68.63 67.66 68.02 2,518,117 +0.83(+1.24%)
Feb 14, 2018 66.02 67.30 65.91 67.19 2,133,872 +0.96(+1.45%)
Feb 13, 2018 66.26 66.23 1,991,868 +0.48(+0.72%)
Feb 12, 2018 64.84 66.52 64.57 65.75 2,425,982 +1.59(+2.48%)
Feb 09, 2018 63.43 64.71 61.99 64.16 3,525,542 +1.48(+2.36%)
Feb 08, 2018 66.42 66.42 62.62 62.68 3,287,090 -3.66(-5.52%)
Feb 07, 2018 65.51 67.16 65.51 66.34 2,142,586 +0.42(+0.64%)
Feb 06, 2018 63.26 66.09 61.74 65.92 3,822,410 -0.08(-0.12%)
Feb 05, 2018 67.35 68.51 64.50 66.00 3,044,927 -2.37(-3.47%)
Feb 02, 2018 69.65 69.99 68.26 68.37 2,513,586 -1.43(-2.05%)
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.