Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 114.29 117.66 114.26 117.29 1,987,074 -0.54(-0.46%)
Feb 25, 2022 113.57 118.51 115.13 117.83 1,875,136 +5.45(+4.85%)
Feb 24, 2022 108.87 112.54 107.77 112.38 2,089,558 -1.66(-1.46%)
Feb 23, 2022 117.17 117.17 113.67 114.04 1,665,547 -1.89(-1.63%)
Feb 22, 2022 117.57 118.47 115.07 115.93 1,405,775 -1.71(-1.45%)
Feb 18, 2022 117.64 0 +0.69(+0.59%)
Feb 17, 2022 119.12 119.28 116.47 116.95 1,812,251 -3.55(-2.95%)
Feb 16, 2022 119.67 121.74 119.67 120.50 1,079,447 -0.20(-0.16%)
Feb 15, 2022 118.91 122.20 118.66 120.70 1,776,183 +3.19(+2.71%)
Feb 14, 2022 118.76 120.14 116.66 117.51 2,022,293 +0.02(+0.02%)
Feb 11, 2022 117.21 120.23 116.54 117.49 2,178,136 -0.60(-0.50%)
Feb 10, 2022 117.82 120.81 117.45 118.09 2,140,342 -0.08(-0.06%)
Feb 09, 2022 117.27 119.22 116.44 118.17 1,518,390 +1.79(+1.54%)
Feb 08, 2022 113.16 116.72 112.44 116.38 1,598,428 +4.30(+3.83%)
Feb 07, 2022 111.20 112.86 110.40 112.08 1,208,167 +1.13(+1.01%)
Feb 04, 2022 110.07 112.04 109.79 110.95 1,523,510 +1.22(+1.11%)
Feb 03, 2022 110.88 109.44 109.73 1,420,347 -1.44(-1.29%)
Feb 02, 2022 111.08 111.65 109.22 111.17 1,752,436 -0.53(-0.47%)
Feb 01, 2022 109.25 111.97 108.90 111.70 1,358,037 +2.15(+1.96%)
Jan 31, 2022 106.41 109.66 109.55 1,364,046 +1.90(+1.77%)
Jan 28, 2022 106.54 107.77 104.55 107.65 1,643,589 +0.49(+0.46%)
Jan 27, 2022 112.59 113.26 106.78 107.16 1,841,116 -3.78(-3.41%)
Jan 26, 2022 112.33 114.26 109.50 110.94 2,215,113 -1.16(-1.03%)
Jan 25, 2022 107.20 113.62 106.86 112.10 2,495,707 +2.93(+2.69%)
Jan 24, 2022 108.41 109.49 104.11 109.16 2,800,600 +0.84(+0.78%)
Jan 21, 2022 110.27 111.30 107.85 108.32 2,069,135 -2.22(-2.01%)
Jan 20, 2022 111.43 114.48 109.69 110.55 3,820,648 -1.61(-1.43%)
Jan 19, 2022 117.66 117.86 111.96 112.16 3,079,529 -4.94(-4.22%)
Jan 18, 2022 120.25 120.41 115.66 117.09 2,648,844 -3.62(-3.00%)
Jan 14, 2022 120.71 0 -1.76(-1.44%)
Jan 13, 2022 121.73 123.81 121.51 122.47 2,190,462 +1.51(+1.25%)
Jan 12, 2022 122.09 123.20 120.57 120.96 1,580,830 -0.74(-0.61%)
Jan 11, 2022 121.00 121.76 119.69 121.69 1,267,794 +1.00(+0.83%)
Jan 10, 2022 120.16 120.71 116.97 120.69 2,170,821 +1.73(+1.46%)
Jan 07, 2022 116.15 120.37 115.33 118.96 2,139,276 +2.72(+2.34%)
Jan 06, 2022 116.01 116.70 113.37 116.24 1,755,705 +2.06(+1.81%)
Jan 05, 2022 115.38 117.12 114.05 114.18 1,634,487 -1.57(-1.36%)
Jan 04, 2022 114.01 116.66 113.60 115.75 2,183,351 +3.46(+3.08%)
Jan 03, 2022 110.67 112.69 110.54 112.29 1,379,666 +2.92(+2.67%)
Dec 31, 2021 109.30 110.37 109.27 109.37 808,691 -0.26(-0.23%)
Dec 30, 2021 109.70 111.08 109.53 109.63 658,336 +0.06(+0.05%)
Dec 29, 2021 109.88 110.48 109.25 109.57 559,102 -0.28(-0.26%)
Dec 28, 2021 109.11 111.15 109.04 109.86 671,462 -0.05(-0.04%)
Dec 27, 2021 109.58 109.98 108.08 109.90 1,195,721 +0.74(+0.68%)
Dec 23, 2021 109.52 111.00 108.80 109.16 1,432,611 +0.45(+0.42%)
Dec 22, 2021 108.59 109.48 108.13 108.71 1,134,210 -0.29(-0.27%)
Dec 21, 2021 105.22 109.06 105.06 109.00 1,571,309 +5.25(+5.06%)
Dec 20, 2021 105.15 105.54 102.42 103.75 1,823,320 -4.25(-3.94%)
Dec 17, 2021 108.56 108.89 106.08 108.00 5,187,406 -1.52(-1.39%)
Dec 16, 2021 110.08 111.28 108.91 109.52 1,544,195 +0.69(+0.63%)
Dec 15, 2021 109.13 109.74 105.75 108.83 2,351,985 -0.51(-0.47%)
Dec 14, 2021 106.86 110.03 106.69 109.34 2,763,593 +2.54(+2.38%)
Dec 13, 2021 109.76 110.30 106.58 106.81 1,994,916 -3.71(-3.36%)
Dec 10, 2021 110.08 110.96 108.95 110.52 2,444,829 +1.40(+1.28%)
Dec 09, 2021 107.23 109.95 106.48 109.12 1,762,776 +1.62(+1.51%)
Dec 08, 2021 108.18 109.13 107.28 107.50 1,889,828 -0.76(-0.70%)
Dec 07, 2021 107.52 109.56 107.20 108.26 2,026,270 +2.35(+2.22%)
Dec 06, 2021 105.25 107.70 104.37 105.91 2,229,916 +3.06(+2.97%)
Dec 03, 2021 104.22 104.58 101.56 102.85 2,349,547 -1.34(-1.29%)
Dec 02, 2021 101.51 105.66 100.72 104.19 2,092,431 +3.75(+3.73%)
Dec 01, 2021 104.61 105.45 100.32 100.45 2,359,442 -1.63(-1.59%)
Nov 30, 2021 105.48 105.98 101.53 102.08 3,953,809 -5.18(-4.83%)
Nov 29, 2021 110.04 110.92 105.78 107.25 2,073,859 -1.18(-1.09%)
Nov 26, 2021 108.64 109.31 105.09 108.44 1,704,692 -4.67(-4.13%)
Nov 24, 2021 112.14 114.18 112.14 113.10 1,621,664 +0.12(+0.11%)
Nov 23, 2021 109.75 113.31 109.55 112.98 2,387,668 +3.50(+3.20%)
Nov 22, 2021 109.12 111.09 108.20 109.48 1,765,830 +1.69(+1.56%)
Nov 19, 2021 108.12 109.23 105.97 107.79 1,948,923 -1.06(-0.98%)
Nov 18, 2021 109.29 109.04 108.61 108.86 1,470,609 +0.12(+0.11%)
Nov 17, 2021 110.16 110.82 108.45 108.73 1,499,615 -1.75(-1.59%)
Nov 16, 2021 111.52 112.24 108.69 110.48 1,629,590 -0.89(-0.80%)
Nov 15, 2021 112.42 113.66 111.07 111.37 1,128,277 -1.19(-1.05%)
Nov 12, 2021 111.93 112.88 111.04 112.56 1,203,024 +0.89(+0.79%)
Nov 11, 2021 110.67 112.27 110.36 111.67 1,089,651 +1.00(+0.90%)
Nov 10, 2021 109.92 110.67 1,570,556 +0.59(+0.54%)
Nov 09, 2021 109.22 110.10 107.78 110.08 1,529,029 +0.07(+0.06%)
Nov 08, 2021 110.77 111.84 109.42 110.01 1,259,826 +0.25(+0.23%)
Nov 05, 2021 109.00 110.96 108.96 109.76 1,487,324 +1.88(+1.74%)
Nov 04, 2021 109.08 109.68 107.37 107.88 2,258,977 -1.27(-1.17%)
Nov 03, 2021 107.44 110.64 107.44 109.16 1,920,817 +1.07(+0.99%)
Nov 02, 2021 109.56 110.57 107.73 108.08 2,261,057 +0.03(+0.03%)
Nov 01, 2021 107.90 108.88 108.27 108.05 3,182,285 +1.26(+1.18%)
Oct 29, 2021 108.60 109.19 106.49 106.79 2,782,952 -1.44(-1.33%)
Oct 28, 2021 108.84 109.78 106.98 108.23 2,727,996 -0.56(-0.51%)
Oct 27, 2021 114.99 115.22 108.69 108.79 2,998,606 -7.14(-6.16%)
Oct 26, 2021 117.59 115.93 2,397,751 -0.79(-0.68%)
Oct 25, 2021 117.96 119.97 116.30 116.72 2,542,105 -1.24(-1.05%)
Oct 22, 2021 117.93 119.92 117.22 117.97 2,695,780 +0.32(+0.27%)
Oct 21, 2021 124.16 125.69 116.39 117.65 4,025,003 -7.68(-6.13%)
Oct 20, 2021 122.76 125.71 121.91 125.33 1,686,539 +1.72(+1.39%)
Oct 19, 2021 123.45 124.00 121.78 123.61 1,738,634 +1.05(+0.86%)
Oct 18, 2021 120.82 123.32 120.78 122.56 1,370,232 +0.73(+0.60%)
Oct 15, 2021 121.37 123.08 121.07 121.82 1,468,521 +2.31(+1.93%)
Oct 14, 2021 117.67 119.61 116.70 119.51 1,556,208 +3.56(+3.07%)
Oct 13, 2021 119.82 119.83 114.06 115.95 2,255,843 -4.10(-3.41%)
Oct 12, 2021 118.98 120.91 118.04 120.05 1,152,554 +1.57(+1.33%)
Oct 11, 2021 121.12 123.07 118.28 118.48 1,493,442 -2.48(-2.05%)
Oct 08, 2021 119.68 121.97 118.88 120.95 939,044 +1.01(+0.84%)
Oct 07, 2021 120.78 121.97 119.78 119.95 1,427,430 +0.74(+0.62%)
Oct 06, 2021 118.75 120.30 116.51 119.20 1,205,596 -0.93(-0.78%)
Oct 05, 2021 120.00 121.82 118.50 120.14 1,529,140 +1.41(+1.19%)
Oct 04, 2021 119.86 122.32 118.32 118.72 1,551,748 -1.14(-0.95%)
Oct 01, 2021 116.41 120.98 116.03 119.86 1,434,229 +4.09(+3.53%)
Sep 30, 2021 120.09 120.27 115.71 115.77 2,085,877 -3.89(-3.25%)
Sep 29, 2021 122.51 122.51 119.50 119.66 1,315,245 -1.90(-1.57%)
Sep 28, 2021 123.09 123.97 120.81 121.57 1,406,055 -2.10(-1.70%)
Sep 27, 2021 123.65 124.70 123.13 123.67 1,321,312 +1.15(+0.94%)
Sep 24, 2021 120.34 123.60 119.68 122.52 1,469,564 +1.68(+1.39%)
Sep 23, 2021 118.55 121.89 118.33 120.84 2,185,694 +3.40(+2.90%)
Sep 22, 2021 117.69 118.92 117.34 117.44 1,357,930 +1.69(+1.46%)
Sep 21, 2021 114.69 116.63 113.58 115.75 1,768,490 +2.22(+1.95%)
Sep 20, 2021 112.51 113.94 110.69 113.54 1,872,375 -2.98(-2.56%)
Sep 17, 2021 117.08 118.53 115.73 116.52 3,486,735 -0.62(-0.53%)
Sep 16, 2021 117.19 118.79 116.46 117.14 1,689,856 +0.89(+0.76%)
Sep 15, 2021 113.90 116.67 113.54 116.25 1,696,621 +2.85(+2.51%)
Sep 14, 2021 116.09 117.12 112.88 113.41 2,081,772 -2.09(-1.81%)
Sep 13, 2021 114.36 116.08 113.90 115.50 1,468,047 +1.95(+1.72%)
Sep 10, 2021 114.54 115.13 112.95 113.55 1,551,303 +0.18(+0.16%)
Sep 09, 2021 111.83 115.76 111.67 113.37 1,835,061 +1.55(+1.38%)
Sep 08, 2021 113.99 113.99 110.78 111.82 2,280,911 -2.43(-2.13%)
Sep 07, 2021 115.29 116.62 114.20 114.25 1,744,428 -1.65(-1.42%)
Sep 03, 2021 116.99 117.23 114.67 115.90 1,536,051 -1.01(-0.86%)
Sep 02, 2021 117.81 118.30 116.05 116.91 1,717,447 -0.67(-0.57%)
Sep 01, 2021 121.21 122.25 117.36 117.58 1,964,497 -3.25(-2.69%)
Aug 31, 2021 120.19 121.73 119.29 120.83 2,247,965 +0.92(+0.77%)
Aug 30, 2021 126.03 126.03 119.85 119.91 1,633,184 -5.88(-4.67%)
Aug 27, 2021 123.19 126.07 122.90 125.79 891,506 +3.03(+2.46%)
Aug 26, 2021 124.06 124.77 122.42 122.76 733,926 -1.43(-1.15%)
Aug 25, 2021 121.98 125.20 121.50 124.20 916,011 +2.34(+1.92%)
Aug 24, 2021 121.61 122.84 121.11 121.86 775,864 +0.82(+0.68%)
Aug 23, 2021 121.08 122.21 120.66 121.04 971,882 +1.11(+0.93%)
Aug 20, 2021 118.67 120.30 117.75 119.93 1,189,097 +1.37(+1.15%)
Aug 19, 2021 119.21 121.15 117.52 118.56 1,641,458 -3.14(-2.58%)
Aug 18, 2021 122.84 125.07 121.53 121.70 1,368,271 -1.58(-1.28%)
Aug 17, 2021 125.06 125.74 121.77 123.28 1,259,726 -3.24(-2.56%)
Aug 16, 2021 125.93 126.68 124.25 126.52 1,732,453 -0.57(-0.45%)
Aug 13, 2021 126.19 127.39 125.84 127.09 1,390,140 +1.05(+0.83%)
Aug 12, 2021 125.29 126.38 124.16 126.04 1,169,833 +0.60(+0.48%)
Aug 11, 2021 124.23 125.53 122.57 125.44 1,250,009 +1.48(+1.20%)
Aug 10, 2021 121.45 124.16 121.45 123.96 1,692,800 +2.44(+2.01%)
Aug 09, 2021 120.90 122.31 119.23 121.52 1,197,619 -0.58(-0.48%)
Aug 06, 2021 120.86 122.92 120.50 122.10 1,316,396 +2.78(+2.33%)
Aug 05, 2021 119.12 120.77 119.01 119.32 1,401,402 +0.92(+0.78%)
Aug 04, 2021 116.99 120.60 116.62 118.40 1,566,980 +0.10(+0.09%)
Aug 03, 2021 116.88 118.50 112.76 118.30 1,841,563 +2.00(+1.72%)
Aug 02, 2021 117.58 120.03 116.20 116.30 1,928,934 -0.41(-0.35%)
Jul 30, 2021 117.12 119.20 116.10 116.71 1,414,746 -1.10(-0.93%)
Jul 29, 2021 117.09 118.61 116.56 117.81 1,346,909 +2.04(+1.76%)
Jul 28, 2021 116.88 117.28 114.30 115.77 1,435,284 -1.11(-0.95%)
Jul 27, 2021 115.42 117.60 114.64 116.88 1,348,547 -0.23(-0.19%)
Jul 26, 2021 115.54 117.82 115.47 117.11 2,020,769 +1.62(+1.41%)
Jul 23, 2021 117.19 118.90 115.04 115.48 1,773,211 -0.89(-0.77%)
Jul 22, 2021 117.35 118.09 112.78 116.37 3,378,687 -1.49(-1.27%)
Jul 21, 2021 115.67 118.98 115.28 117.87 2,354,009 +4.01(+3.52%)
Jul 20, 2021 109.19 114.58 108.50 113.86 1,971,728 +4.28(+3.91%)
Jul 19, 2021 110.24 110.69 107.37 109.58 2,441,571 -3.48(-3.08%)
Jul 16, 2021 116.76 116.82 112.74 113.06 1,244,110 -2.89(-2.49%)
Jul 15, 2021 114.37 117.07 113.64 115.95 1,472,242 +0.54(+0.47%)
Jul 14, 2021 117.98 119.53 115.08 115.41 1,587,303 -2.19(-1.86%)
Jul 13, 2021 119.09 119.84 117.43 117.59 1,937,058 -1.25(-1.05%)
Jul 12, 2021 114.01 119.56 113.38 118.84 2,763,178 +3.93(+3.42%)
Jul 09, 2021 113.84 115.04 112.62 114.91 2,875,135 +6.70(+6.19%)
Jul 08, 2021 108.23 110.62 106.16 108.20 2,339,903 -2.86(-2.58%)
Jul 07, 2021 109.44 111.69 109.44 111.07 1,357,081 +0.51(+0.46%)
Jul 06, 2021 111.96 112.67 109.30 110.56 1,647,880 -2.28(-2.02%)
Jul 02, 2021 112.14 113.36 112.14 112.84 1,063,232 +0.48(+0.43%)
Jul 01, 2021 112.09 112.62 111.02 112.36 1,200,110 +1.31(+1.18%)
Jun 30, 2021 109.05 111.15 108.99 111.05 1,875,054 +1.32(+1.21%)
Jun 29, 2021 112.34 113.31 108.08 109.73 2,193,209 -2.03(-1.81%)
Jun 28, 2021 115.06 115.50 111.53 111.75 1,965,852 -4.25(-3.67%)
Jun 25, 2021 114.19 116.30 114.12 116.01 6,905,730 +2.76(+2.44%)
Jun 24, 2021 112.94 113.65 111.89 113.25 1,205,234 +1.35(+1.21%)
Jun 23, 2021 111.48 112.36 110.94 111.89 1,199,780 +0.94(+0.85%)
Jun 22, 2021 110.27 111.54 109.16 110.96 1,487,405 +0.13(+0.12%)
Jun 21, 2021 108.68 110.96 108.57 110.83 1,829,585 +3.70(+3.45%)
Jun 18, 2021 107.07 108.24 106.12 107.13 3,891,000 -2.96(-2.69%)
Jun 17, 2021 115.18 115.43 108.78 110.08 1,940,583 -4.52(-3.94%)
Jun 16, 2021 115.12 115.51 113.42 114.60 1,438,354 -0.88(-0.76%)
Jun 15, 2021 113.72 115.88 113.13 115.48 1,679,982 +2.18(+1.92%)
Jun 14, 2021 115.46 115.89 112.50 113.30 2,015,857 -2.31(-2.00%)
Jun 11, 2021 115.14 116.33 114.88 115.61 1,674,499 +0.91(+0.79%)
Jun 10, 2021 117.16 117.71 114.63 114.70 1,848,362 -0.80(-0.69%)
Jun 09, 2021 116.24 116.24 114.61 115.50 1,890,297 -1.09(-0.93%)
Jun 08, 2021 115.05 117.27 113.82 116.59 1,778,169 +0.56(+0.49%)
Jun 07, 2021 115.75 116.85 115.53 116.03 2,032,925 +0.20(+0.17%)
Jun 04, 2021 115.41 116.39 114.71 115.83 1,896,038 +0.75(+0.65%)
Jun 03, 2021 112.81 115.42 112.17 115.08 2,258,264 +1.45(+1.28%)
Jun 02, 2021 114.20 115.30 113.28 113.62 2,009,667 +0.14(+0.12%)
Jun 01, 2021 112.88 113.99 112.36 113.48 1,627,485 +3.40(+3.09%)
May 28, 2021 111.03 111.03 108.65 110.08 1,260,154 -0.71(-0.64%)
May 27, 2021 110.21 111.03 109.36 110.80 2,325,097 +2.40(+2.22%)
May 26, 2021 108.01 108.76 107.11 108.39 1,445,696 +1.09(+1.01%)
May 25, 2021 107.96 110.37 107.07 107.30 1,547,570 -0.45(-0.42%)
May 24, 2021 107.96 108.03 106.77 107.75 3,346,795 +0.76(+0.71%)
May 21, 2021 108.05 109.59 106.94 106.99 2,806,774 -0.43(-0.40%)
May 20, 2021 107.80 108.36 106.28 107.43 1,492,559 -0.22(-0.21%)
May 19, 2021 105.65 107.75 104.73 107.65 1,531,534 -0.11(-0.10%)
May 18, 2021 110.77 111.22 107.69 107.76 1,483,803 -2.71(-2.45%)
May 17, 2021 109.55 110.60 108.53 110.48 1,541,211 +1.22(+1.12%)
May 14, 2021 107.91 109.64 107.45 109.25 1,374,901 +1.95(+1.82%)
May 13, 2021 104.78 107.86 104.39 107.30 1,704,521 +2.22(+2.11%)
May 12, 2021 107.77 109.06 104.81 105.08 1,512,015 -1.90(-1.78%)
May 11, 2021 109.19 109.64 105.58 106.98 2,729,157 -4.07(-3.66%)
May 10, 2021 112.22 113.57 111.03 111.05 2,067,139 -0.67(-0.60%)
May 07, 2021 108.84 111.97 108.24 111.72 1,625,202 +1.62(+1.47%)
May 06, 2021 109.42 110.19 107.02 110.10 2,062,744 +1.37(+1.26%)
May 05, 2021 108.64 109.40 107.41 108.74 2,165,858 +0.80(+0.74%)
May 04, 2021 105.97 108.52 105.58 107.94 2,699,969 +0.73(+0.68%)
May 03, 2021 108.08 108.48 105.34 107.21 2,139,021 +0.60(+0.56%)
Apr 30, 2021 106.01 107.36 105.87 106.61 2,332,527 -0.35(-0.32%)
Apr 29, 2021 105.21 107.27 104.88 106.96 2,684,958 +2.67(+2.56%)
Apr 28, 2021 100.87 104.81 100.86 104.29 2,607,413 +3.52(+3.49%)
Apr 27, 2021 99.01 101.12 98.94 100.78 2,253,243 +1.47(+1.48%)
Apr 26, 2021 98.00 100.32 97.75 99.31 2,879,253 +3.13(+3.26%)
Apr 23, 2021 92.82 96.40 92.15 96.18 2,360,435 +3.12(+3.36%)
Apr 22, 2021 92.72 94.96 91.50 93.05 3,435,108 +1.03(+1.12%)
Apr 21, 2021 89.80 92.07 88.76 92.02 1,910,727 +1.50(+1.65%)
Apr 20, 2021 93.55 93.73 89.82 90.53 1,825,746 -3.56(-3.79%)
Apr 19, 2021 94.96 94.96 93.13 94.09 3,486,861 -1.55(-1.62%)
Apr 16, 2021 96.43 97.26 94.88 95.64 1,712,344 +0.25(+0.26%)
Apr 15, 2021 95.03 96.12 92.89 95.39 2,371,878 +0.64(+0.67%)
Apr 14, 2021 93.04 96.09 93.01 94.76 2,206,861 +1.43(+1.53%)
Apr 13, 2021 93.23 93.56 91.51 93.32 2,888,642 -0.62(-0.66%)
Apr 12, 2021 93.51 94.19 93.21 93.94 1,632,030 +0.25(+0.27%)
Apr 09, 2021 93.82 94.41 93.10 93.69 1,715,231 +0.62(+0.66%)
Apr 08, 2021 91.53 93.16 90.03 93.07 1,799,034 +0.67(+0.73%)
Apr 07, 2021 93.14 94.14 91.99 92.40 1,384,457 -0.11(-0.12%)
Apr 06, 2021 92.24 93.05 91.78 92.51 1,583,322 +0.02(+0.02%)
Apr 05, 2021 92.31 92.73 91.62 92.49 1,632,299 +1.59(+1.75%)
Apr 01, 2021 89.36 91.34 89.36 90.90 1,703,576 +2.07(+2.33%)
Mar 31, 2021 89.29 90.29 88.21 88.84 2,443,959 -0.25(-0.28%)
Mar 30, 2021 88.25 89.57 87.80 89.09 2,973,710 +1.10(+1.25%)
Mar 29, 2021 89.21 90.00 87.26 87.98 2,112,071 -2.69(-2.97%)
Mar 26, 2021 91.21 91.77 88.32 90.68 2,133,748 +0.94(+1.05%)
Mar 25, 2021 86.14 90.04 84.48 89.73 2,648,430 +2.82(+3.25%)
Mar 24, 2021 87.18 88.45 86.68 86.91 3,505,119 +0.89(+1.03%)
Mar 23, 2021 87.69 88.48 84.01 86.02 5,989,170 -2.53(-2.85%)
Mar 22, 2021 88.24 89.00 87.11 88.55 2,105,012 -0.09(-0.11%)
Mar 19, 2021 88.84 90.25 87.22 88.64 9,583,742 -0.84(-0.94%)
Mar 18, 2021 92.99 93.64 89.06 89.48 2,805,286 -3.18(-3.43%)
Mar 17, 2021 93.17 93.51 90.82 92.66 2,422,560 +0.43(+0.47%)
Mar 16, 2021 93.48 94.41 90.79 92.23 2,576,032 -1.96(-2.08%)
Mar 15, 2021 95.02 95.63 91.19 94.19 3,139,758 -1.45(-1.52%)
Mar 12, 2021 96.77 97.72 95.19 95.64 2,214,906 +0.00(+0.00%)
Mar 11, 2021 92.97 96.70 92.10 95.64 2,275,002 +2.49(+2.67%)
Mar 10, 2021 91.65 94.38 91.55 93.16 2,324,625 +1.95(+2.13%)
Mar 09, 2021 91.31 92.50 89.89 91.21 2,232,659 -0.36(-0.40%)
Mar 08, 2021 92.12 93.15 90.64 91.58 2,290,199 -0.09(-0.10%)
Mar 05, 2021 91.16 91.74 86.23 91.67 2,096,964 +2.45(+2.75%)
Mar 04, 2021 89.67 91.63 86.29 89.22 2,191,430 -1.27(-1.41%)
Mar 03, 2021 90.80 92.49 90.43 90.49 2,119,699 +0.21(+0.23%)
Mar 02, 2021 91.31 92.02 90.19 90.29 1,457,171 -1.24(-1.36%)
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.