Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.50 40.56 38.31 38.57 5,913,017 -2.64(-6.40%)
Apr 29, 2020 38.60 41.47 38.59 41.21 7,563,730 +5.25(+14.60%)
Apr 28, 2020 35.67 36.70 35.22 35.96 6,866,452 +2.35(+7.00%)
Apr 27, 2020 33.21 34.10 32.68 33.61 5,744,282 +1.09(+3.34%)
Apr 24, 2020 31.88 33.02 31.57 32.52 7,672,322 +1.27(+4.05%)
Apr 23, 2020 29.34 32.17 29.17 31.26 8,743,796 -0.30(-0.94%)
Apr 22, 2020 31.64 31.87 30.89 31.55 7,505,382 +0.76(+2.48%)
Apr 21, 2020 29.85 31.30 29.77 30.79 6,321,881 -0.83(-2.61%)
Apr 20, 2020 30.22 31.93 29.67 31.61 6,994,840 +0.16(+0.51%)
Apr 17, 2020 30.42 31.59 30.34 31.45 6,972,600 +3.01(+10.57%)
Apr 16, 2020 29.42 29.60 27.91 28.45 6,402,239 -1.16(-3.91%)
Apr 15, 2020 29.89 30.11 29.04 29.60 6,113,777 -2.29(-7.18%)
Apr 14, 2020 33.23 33.93 31.35 31.89 6,940,249 -0.58(-1.80%)
Apr 13, 2020 35.46 35.82 32.01 32.48 7,446,845 -2.72(-7.73%)
Apr 09, 2020 34.56 37.70 34.56 35.20 6,336,489 +1.79(+5.35%)
Apr 08, 2020 32.49 33.76 31.70 33.41 6,094,034 +1.99(+6.34%)
Apr 07, 2020 33.04 35.67 31.34 31.42 6,958,827 +1.38(+4.60%)
Apr 06, 2020 28.17 30.36 28.11 30.04 7,089,085 +4.43(+17.28%)
Apr 03, 2020 27.46 27.55 24.69 25.61 6,915,785 -2.21(-7.94%)
Apr 02, 2020 27.74 29.03 27.16 27.82 6,131,188 -0.48(-1.71%)
Apr 01, 2020 29.51 29.89 27.58 28.30 6,036,001 -3.72(-11.61%)
Mar 31, 2020 33.52 34.04 31.69 32.02 3,613,698 -1.72(-5.11%)
Mar 30, 2020 34.11 34.38 32.34 33.74 5,043,665 -0.74(-2.13%)
Mar 27, 2020 35.25 35.67 33.70 34.48 5,582,960 -2.96(-7.91%)
Mar 26, 2020 35.60 39.33 35.06 37.44 9,225,317 +3.82(+11.38%)
Mar 25, 2020 34.29 35.49 31.79 33.62 11,447,074 +3.29(+10.86%)
Mar 24, 2020 26.12 30.58 26.03 30.32 8,032,132 +6.40(+26.75%)
Mar 23, 2020 23.11 24.30 21.67 23.92 9,163,692 +1.26(+5.54%)
Mar 20, 2020 26.66 26.90 22.65 22.67 10,436,564 -2.76(-10.87%)
Mar 19, 2020 23.72 25.84 20.87 25.43 9,266,018 +1.19(+4.93%)
Mar 18, 2020 30.51 30.89 23.88 24.24 8,274,938 -8.86(-26.77%)
Mar 17, 2020 34.81 35.15 29.46 33.10 10,905,501 -0.90(-2.64%)
Mar 16, 2020 39.72 40.17 33.72 33.99 5,368,683 -12.47(-26.84%)
Mar 13, 2020 43.91 46.58 41.51 46.46 4,957,878 +6.18(+15.33%)
Mar 12, 2020 43.68 45.04 40.21 40.29 4,999,117 -7.47(-15.64%)
Mar 11, 2020 50.27 50.67 47.03 47.75 3,447,002 -4.03(-7.78%)
Mar 10, 2020 51.35 52.68 48.09 51.78 4,908,858 +2.63(+5.35%)
Mar 09, 2020 52.14 52.51 48.59 49.15 4,007,802 -7.02(-12.50%)
Mar 06, 2020 55.65 57.67 55.05 56.17 4,301,714 -1.79(-3.08%)
Mar 05, 2020 57.83 59.14 57.38 57.96 3,886,232 -1.90(-3.18%)
Mar 04, 2020 58.70 60.00 57.74 59.86 3,206,394 +2.14(+3.70%)
Mar 03, 2020 60.72 61.69 57.36 57.73 4,011,755 -3.20(-5.26%)
Mar 02, 2020 59.34 60.98 58.36 60.93 4,778,484 +2.06(+3.51%)
Feb 28, 2020 57.42 58.90 56.77 58.87 5,607,134 -0.54(-0.91%)
Feb 27, 2020 60.47 61.89 58.58 59.41 3,869,710 -2.53(-4.09%)
Feb 26, 2020 62.97 63.54 61.91 61.94 2,372,915 -0.44(-0.71%)
Feb 25, 2020 65.67 65.69 62.02 62.38 3,424,564 -3.29(-5.00%)
Feb 24, 2020 65.40 66.39 65.25 65.66 2,245,919 -1.95(-2.88%)
Feb 21, 2020 67.58 67.72 66.81 67.61 1,919,139 -0.42(-0.62%)
Feb 20, 2020 67.68 68.54 67.53 68.03 1,313,179 +0.21(+0.30%)
Feb 19, 2020 67.47 68.01 67.06 67.83 1,772,943 +0.58(+0.87%)
Feb 18, 2020 67.90 68.14 66.98 67.24 1,890,107 -0.95(-1.40%)
Feb 14, 2020 68.07 68.53 67.82 68.20 1,598,609 +0.20(+0.29%)
Feb 13, 2020 67.74 68.35 67.33 68.00 2,284,358 +0.14(+0.21%)
Feb 12, 2020 67.97 68.17 67.32 67.86 1,802,817 +0.26(+0.38%)
Feb 11, 2020 67.91 68.38 67.56 67.60 1,812,418 -0.07(-0.11%)
Feb 10, 2020 66.99 67.80 66.95 67.67 1,568,814 +0.48(+0.72%)
Feb 07, 2020 67.68 67.68 66.69 67.19 2,572,051 -0.95(-1.39%)
Feb 06, 2020 69.46 69.73 68.13 68.13 2,334,539 -0.92(-1.33%)
Feb 05, 2020 68.70 69.51 68.39 69.05 2,352,653 +1.41(+2.08%)
Feb 04, 2020 68.00 68.57 67.64 67.64 2,497,268 +0.63(+0.95%)
Feb 03, 2020 67.62 68.43 66.90 67.01 3,185,336 -0.04(-0.05%)
Jan 31, 2020 67.69 67.82 66.61 67.05 3,020,168 -1.11(-1.62%)
Jan 30, 2020 66.90 68.32 66.76 68.15 3,815,253 +0.51(+0.75%)
Jan 29, 2020 67.30 68.09 67.14 67.64 2,819,095 +0.51(+0.76%)
Jan 28, 2020 67.82 67.82 66.14 67.14 4,859,742 +1.18(+1.79%)
Jan 27, 2020 66.31 67.09 65.53 65.96 5,093,629 -2.12(-3.12%)
Jan 24, 2020 69.71 70.67 67.82 68.08 13,871,350 -8.53(-11.14%)
Jan 23, 2020 75.81 76.62 75.20 76.61 3,056,282 +0.46(+0.60%)
Jan 22, 2020 75.35 76.42 75.02 76.16 3,142,352 +1.48(+1.98%)
Jan 21, 2020 74.96 75.50 74.53 74.68 2,243,627 -0.68(-0.90%)
Jan 17, 2020 74.99 75.83 74.70 75.35 3,066,784 +0.71(+0.96%)
Jan 16, 2020 74.81 75.27 74.48 74.64 1,908,239 +0.29(+0.38%)
Jan 15, 2020 73.74 74.69 73.53 74.35 1,603,312 +0.25(+0.34%)
Jan 14, 2020 73.99 74.50 73.69 74.10 1,505,311 +0.14(+0.19%)
Jan 13, 2020 73.86 74.17 73.35 73.96 1,117,088 +0.18(+0.24%)
Jan 10, 2020 74.46 74.60 73.66 73.78 1,018,600 -0.67(-0.90%)
Jan 09, 2020 74.02 74.51 74.00 74.45 1,770,646 +0.95(+1.29%)
Jan 08, 2020 72.88 74.12 72.60 73.51 2,344,586 +0.79(+1.08%)
Jan 07, 2020 73.14 73.52 72.63 72.72 2,167,898 -0.81(-1.10%)
Jan 06, 2020 74.08 74.41 72.88 73.53 2,553,008 -1.32(-1.76%)
Jan 03, 2020 74.97 75.35 74.38 74.85 1,197,108 -1.27(-1.66%)
Jan 02, 2020 75.95 76.13 75.38 76.12 1,747,209 +0.43(+0.57%)
Dec 31, 2019 75.22 75.84 75.22 75.69 1,001,792 +0.26(+0.34%)
Dec 30, 2019 76.11 76.20 75.27 75.43 869,047 -0.37(-0.49%)
Dec 27, 2019 76.43 76.43 75.72 75.81 623,038 -0.48(-0.63%)
Dec 26, 2019 76.23 76.43 75.93 76.29 882,710 +0.19(+0.25%)
Dec 24, 2019 76.19 76.43 75.83 76.10 504,594 -0.05(-0.07%)
Dec 23, 2019 77.45 77.45 76.05 76.16 1,160,328 -1.21(-1.57%)
Dec 20, 2019 77.50 78.02 77.19 77.37 3,259,747 +0.34(+0.44%)
Dec 19, 2019 77.14 77.35 76.80 77.03 2,098,393 -0.17(-0.22%)
Dec 18, 2019 77.17 77.59 76.94 77.20 2,246,667 +0.00(+0.00%)
Dec 17, 2019 77.09 77.61 76.59 77.20 1,916,275 +0.34(+0.44%)
Dec 16, 2019 77.76 77.97 76.77 76.86 2,003,136 -0.49(-0.63%)
Dec 13, 2019 77.17 77.98 76.64 77.35 1,492,043 +0.27(+0.35%)
Dec 12, 2019 75.31 77.25 75.09 77.09 1,722,073 +1.92(+2.55%)
Dec 11, 2019 75.78 76.08 75.00 75.17 1,361,824 -0.56(-0.74%)
Dec 10, 2019 74.96 75.78 74.77 75.73 1,238,152 +0.58(+0.77%)
Dec 09, 2019 74.94 75.76 74.78 75.15 1,597,117 -0.09(-0.12%)
Dec 06, 2019 75.13 75.79 75.01 75.24 1,843,006 +1.05(+1.42%)
Dec 05, 2019 73.89 74.35 73.31 74.19 2,653,544 -0.45(-0.60%)
Dec 04, 2019 74.03 74.95 74.03 74.63 1,796,621 +0.60(+0.81%)
Dec 03, 2019 74.06 74.23 72.81 74.03 2,019,765 -0.98(-1.31%)
Dec 02, 2019 76.09 76.34 74.93 75.02 1,451,128 -0.72(-0.95%)
Nov 29, 2019 75.76 76.05 75.55 75.74 679,291 -0.22(-0.29%)
Nov 27, 2019 75.85 76.15 75.49 75.96 1,109,815 +0.35(+0.46%)
Nov 26, 2019 75.68 75.99 75.18 75.61 1,181,453 -0.40(-0.53%)
Nov 25, 2019 74.94 76.09 74.93 76.01 1,224,787 +1.17(+1.56%)
Nov 22, 2019 74.25 75.00 74.01 74.85 1,070,035 +0.85(+1.15%)
Nov 21, 2019 74.04 74.17 73.44 74.00 1,106,128 +0.05(+0.07%)
Nov 20, 2019 74.28 74.56 73.45 73.94 1,315,021 -0.54(-0.73%)
Nov 19, 2019 74.98 75.35 74.42 74.49 1,599,688 -0.21(-0.29%)
Nov 18, 2019 74.77 75.22 74.17 74.70 1,939,322 -0.33(-0.44%)
Nov 15, 2019 75.63 75.63 74.60 75.03 1,838,077 -0.26(-0.34%)
Nov 14, 2019 74.60 75.50 74.60 75.29 1,499,840 +0.44(+0.59%)
Nov 13, 2019 74.57 75.03 74.01 74.84 1,713,256 -0.12(-0.17%)
Nov 12, 2019 74.69 75.13 74.31 74.97 1,579,709 +0.29(+0.39%)
Nov 11, 2019 74.50 75.28 74.50 74.68 753,600 -0.52(-0.70%)
Nov 08, 2019 74.79 75.20 74.08 75.20 1,353,465 +0.32(+0.43%)
Nov 07, 2019 74.37 75.69 74.37 74.88 1,690,084 +1.04(+1.41%)
Nov 06, 2019 73.89 74.36 73.41 73.84 1,951,208 +0.07(+0.10%)
Nov 05, 2019 73.54 74.33 73.41 73.77 1,972,052 +0.39(+0.53%)
Nov 04, 2019 73.17 73.45 72.80 73.38 1,493,161 +0.83(+1.15%)
Nov 01, 2019 71.96 72.74 71.75 72.54 1,211,642 +1.30(+1.82%)
Oct 31, 2019 71.64 72.04 70.59 71.25 1,499,995 -0.79(-1.10%)
Oct 30, 2019 72.13 72.14 71.14 72.04 1,348,996 -0.06(-0.09%)
Oct 29, 2019 72.02 72.94 71.98 72.10 1,532,215 -0.19(-0.26%)
Oct 28, 2019 71.57 72.38 71.46 72.29 2,482,146 +1.15(+1.61%)
Oct 25, 2019 70.65 71.49 70.14 71.14 1,599,939 +0.36(+0.50%)
Oct 24, 2019 71.38 71.86 69.84 70.79 1,692,706 -0.69(-0.97%)
Oct 23, 2019 73.09 73.97 71.05 71.48 3,040,832 -0.56(-0.78%)
Oct 22, 2019 70.98 72.87 70.98 72.04 4,003,901 +0.63(+0.88%)
Oct 21, 2019 70.73 71.59 70.67 71.41 2,036,685 +1.33(+1.90%)
Oct 18, 2019 70.33 70.69 69.89 70.08 1,872,210 -0.26(-0.37%)
Oct 17, 2019 70.03 70.68 69.65 70.33 2,155,474 +0.59(+0.85%)
Oct 16, 2019 69.93 70.52 69.66 69.74 1,901,935 -0.35(-0.49%)
Oct 15, 2019 69.51 70.73 69.09 70.09 1,663,905 +1.07(+1.54%)
Oct 14, 2019 68.18 69.24 67.96 69.02 1,829,951 +0.35(+0.50%)
Oct 11, 2019 69.00 69.81 68.60 68.67 2,274,588 +0.76(+1.12%)
Oct 10, 2019 67.72 68.78 67.65 67.91 1,670,153 +0.32(+0.47%)
Oct 09, 2019 67.43 68.23 67.24 67.59 1,964,494 +0.86(+1.29%)
Oct 08, 2019 68.16 68.16 66.72 66.73 1,675,532 -2.25(-3.26%)
Oct 07, 2019 68.84 69.82 68.79 68.98 1,804,011 -0.17(-0.24%)
Oct 04, 2019 67.93 69.20 67.93 69.14 1,519,734 +1.23(+1.80%)
Oct 03, 2019 67.85 68.37 66.45 67.92 2,057,839 -0.27(-0.39%)
Oct 02, 2019 69.38 69.56 67.64 68.19 2,195,240 -1.89(-2.70%)
Oct 01, 2019 72.54 72.66 69.93 70.08 2,240,857 -1.91(-2.65%)
Sep 30, 2019 72.36 72.75 71.81 71.99 2,076,066 -0.37(-0.52%)
Sep 27, 2019 72.78 73.39 71.96 72.36 1,246,788 +0.14(+0.20%)
Sep 26, 2019 72.73 72.94 72.04 72.22 1,595,026 -0.36(-0.49%)
Sep 25, 2019 72.78 73.06 71.86 72.57 2,404,999 -0.22(-0.30%)
Sep 24, 2019 74.33 74.79 72.44 72.79 2,688,001 -1.16(-1.57%)
Sep 23, 2019 72.86 74.20 72.80 73.96 1,729,658 +0.33(+0.45%)
Sep 20, 2019 74.61 75.07 73.63 73.63 3,298,333 -0.71(-0.96%)
Sep 19, 2019 74.65 75.41 74.27 74.34 1,256,197 -0.51(-0.68%)
Sep 18, 2019 74.34 74.98 73.62 74.84 1,384,827 +0.36(+0.49%)
Sep 17, 2019 74.02 74.68 73.50 74.48 2,091,838 +0.28(+0.37%)
Sep 16, 2019 74.50 74.50 73.10 74.20 2,038,044 -1.06(-1.40%)
Sep 13, 2019 75.64 76.02 74.96 75.26 1,859,706 +0.25(+0.33%)
Sep 12, 2019 75.03 75.42 74.20 75.01 2,201,289 +0.10(+0.13%)
Sep 11, 2019 74.87 74.92 73.69 74.91 2,105,023 +0.06(+0.08%)
Sep 10, 2019 74.75 75.53 74.04 74.85 2,185,101 -0.13(-0.18%)
Sep 09, 2019 73.75 76.07 73.75 74.99 2,492,077 +1.97(+2.70%)
Sep 06, 2019 72.78 73.35 72.35 73.02 2,019,215 +0.38(+0.53%)
Sep 05, 2019 71.51 72.92 71.36 72.63 2,189,209 +2.21(+3.14%)
Sep 04, 2019 70.37 70.72 69.87 70.42 2,217,146 +0.77(+1.11%)
Sep 03, 2019 70.23 70.43 68.85 69.65 1,953,684 -1.34(-1.89%)
Aug 30, 2019 71.67 71.67 70.41 70.99 1,687,805 -0.03(-0.04%)
Aug 29, 2019 70.93 71.43 70.61 71.02 1,081,874 +0.92(+1.32%)
Aug 28, 2019 68.51 70.45 68.50 70.09 1,760,816 +1.30(+1.90%)
Aug 27, 2019 69.75 69.85 68.38 68.79 2,274,199 -0.51(-0.73%)
Aug 26, 2019 68.80 69.32 68.02 69.30 1,589,202 +1.15(+1.69%)
Aug 23, 2019 70.31 70.81 67.70 68.14 1,881,447 -2.59(-3.66%)
Aug 22, 2019 71.21 71.66 70.46 70.73 1,100,191 -0.08(-0.11%)
Aug 21, 2019 71.07 71.23 70.64 70.81 1,278,779 +0.41(+0.58%)
Aug 20, 2019 71.05 71.37 70.35 70.41 1,637,841 -1.00(-1.40%)
Aug 19, 2019 72.08 72.22 71.24 71.40 1,869,668 +0.47(+0.66%)
Aug 16, 2019 70.24 71.42 70.13 70.93 2,099,514 +1.17(+1.67%)
Aug 15, 2019 70.48 71.07 69.34 69.77 2,167,538 -0.34(-0.49%)
Aug 14, 2019 71.49 71.89 70.06 70.11 2,128,866 -3.12(-4.26%)
Aug 13, 2019 71.72 73.76 71.51 73.23 2,256,552 +1.23(+1.70%)
Aug 12, 2019 73.46 73.64 71.94 72.00 1,295,967 -2.15(-2.89%)
Aug 09, 2019 74.36 74.76 73.72 74.15 1,431,203 -0.56(-0.76%)
Aug 08, 2019 74.38 75.32 74.01 74.71 2,431,558 +0.76(+1.03%)
Aug 07, 2019 72.99 74.10 72.27 73.95 2,973,470 -0.48(-0.64%)
Aug 06, 2019 74.28 74.50 73.29 74.43 2,764,101 +0.98(+1.33%)
Aug 05, 2019 74.89 75.00 72.88 73.45 3,576,090 -3.07(-4.01%)
Aug 02, 2019 77.04 77.31 75.33 76.52 2,915,759 -0.83(-1.07%)
Aug 01, 2019 79.23 79.50 76.82 77.35 3,698,384 -1.87(-2.36%)
Jul 31, 2019 79.89 80.09 78.76 79.22 2,950,251 -1.16(-1.44%)
Jul 30, 2019 80.23 81.18 79.91 80.38 2,635,741 -0.64(-0.78%)
Jul 29, 2019 81.88 81.88 80.77 81.02 2,573,344 -1.01(-1.23%)
Jul 26, 2019 81.06 82.08 80.34 82.02 3,055,991 +1.02(+1.25%)
Jul 25, 2019 82.02 82.02 80.60 81.01 3,788,108 -0.21(-0.26%)
Jul 24, 2019 77.39 81.55 77.04 81.22 7,994,192 +6.64(+8.90%)
Jul 23, 2019 73.17 74.85 72.99 74.58 4,036,510 +1.90(+2.61%)
Jul 22, 2019 72.09 72.89 72.03 72.68 3,458,153 +0.52(+0.72%)
Jul 19, 2019 72.27 72.59 71.73 72.16 2,723,081 +0.10(+0.13%)
Jul 18, 2019 70.39 72.09 70.37 72.06 2,100,943 +1.42(+2.01%)
Jul 17, 2019 71.30 71.62 70.61 70.64 1,454,165 -0.81(-1.14%)
Jul 16, 2019 71.76 72.37 71.40 71.46 2,090,254 -0.08(-0.11%)
Jul 15, 2019 71.91 71.91 70.94 71.54 1,258,016 -0.23(-0.32%)
Jul 12, 2019 71.23 71.92 71.08 71.76 1,257,443 +0.62(+0.87%)
Jul 11, 2019 70.96 71.65 70.77 71.15 1,689,351 +0.43(+0.61%)
Jul 10, 2019 71.27 72.19 70.56 70.71 1,476,937 -0.37(-0.52%)
Jul 09, 2019 70.33 71.18 70.27 71.08 2,034,447 +0.21(+0.30%)
Jul 08, 2019 70.48 71.12 70.42 70.87 1,451,441 +0.07(+0.10%)
Jul 05, 2019 71.07 71.25 70.52 70.80 1,176,566 -0.16(-0.22%)
Jul 03, 2019 69.96 71.01 69.96 70.96 933,255 +1.33(+1.91%)
Jul 02, 2019 69.43 70.03 69.31 69.63 1,657,284 +0.26(+0.37%)
Jul 01, 2019 69.50 70.33 68.97 69.37 2,262,115 +0.87(+1.28%)
Jun 28, 2019 68.50 68.96 67.98 68.50 4,266,539 +0.00(+0.00%)
Jun 27, 2019 68.55 68.83 68.29 68.50 1,945,645 +0.00(+0.00%)
Jun 26, 2019 68.60 69.09 68.22 68.50 1,477,348 +0.15(+0.22%)
Jun 25, 2019 68.42 68.62 67.72 68.35 1,364,461 -0.15(-0.22%)
Jun 24, 2019 69.07 69.63 68.42 68.50 2,543,773 -0.70(-1.01%)
Jun 21, 2019 69.36 69.43 68.93 69.20 2,910,435 -0.01(-0.01%)
Jun 20, 2019 68.75 69.35 68.29 69.20 1,581,279 +1.22(+1.79%)
Jun 19, 2019 68.76 69.05 67.77 67.99 1,709,138 -0.72(-1.04%)
Jun 18, 2019 68.09 69.53 67.77 68.70 1,673,760 +0.83(+1.22%)
Jun 17, 2019 68.45 68.53 67.76 67.87 2,260,628 -0.50(-0.74%)
Jun 14, 2019 68.52 68.53 67.39 68.37 2,194,890 +0.00(+0.00%)
Jun 13, 2019 68.37 68.98 68.22 68.37 2,704,498 +0.01(+0.01%)
Jun 12, 2019 69.42 69.58 67.79 68.37 2,222,664 -1.17(-1.68%)
Jun 11, 2019 69.58 70.23 69.22 69.53 1,178,403 +0.50(+0.73%)
Jun 10, 2019 69.54 69.99 69.03 69.03 1,332,458 +0.04(+0.06%)
Jun 07, 2019 69.28 69.67 68.83 68.98 1,247,701 +0.04(+0.05%)
Jun 06, 2019 68.67 69.16 68.22 68.95 1,715,964 +0.34(+0.49%)
Jun 05, 2019 68.67 68.69 67.74 68.61 1,622,996 +0.43(+0.63%)
Jun 04, 2019 66.83 68.22 66.51 68.18 2,099,762 +2.22(+3.37%)
Jun 03, 2019 65.81 66.56 65.66 65.96 2,180,970 +0.14(+0.21%)
May 31, 2019 66.30 66.52 65.64 65.81 1,622,521 -1.22(-1.82%)
May 30, 2019 67.88 68.08 66.77 67.03 854,897 -0.52(-0.77%)
May 29, 2019 67.02 67.67 66.43 67.55 2,338,443 +0.28(+0.42%)
May 28, 2019 67.74 68.14 67.22 67.27 2,672,892 -0.62(-0.91%)
May 24, 2019 68.04 68.22 67.47 67.89 2,020,449 +0.31(+0.46%)
May 23, 2019 68.36 68.46 67.29 67.58 2,833,423 -1.32(-1.92%)
May 22, 2019 68.84 69.23 68.73 68.90 1,740,209 -0.18(-0.27%)
May 21, 2019 68.85 69.13 68.62 69.09 1,398,062 +0.74(+1.08%)
May 20, 2019 67.67 68.65 67.49 68.35 1,434,926 +0.47(+0.69%)
May 17, 2019 67.82 68.59 67.63 67.89 1,544,536 -0.73(-1.06%)
May 16, 2019 68.18 69.11 67.97 68.61 1,689,280 +0.78(+1.15%)
May 15, 2019 68.19 68.60 67.25 67.83 2,482,719 -0.36(-0.53%)
May 14, 2019 67.43 68.76 67.37 68.19 2,424,752 +0.90(+1.33%)
May 13, 2019 68.50 68.54 67.18 67.30 2,227,369 -2.49(-3.57%)
May 10, 2019 68.94 69.99 68.33 69.79 2,114,600 +0.40(+0.58%)
May 09, 2019 68.70 69.54 68.08 69.39 2,106,449 -0.05(-0.08%)
May 08, 2019 69.83 70.36 68.75 69.44 2,672,362 -1.24(-1.75%)
May 07, 2019 70.95 71.47 70.24 70.68 2,672,023 -1.37(-1.90%)
May 06, 2019 70.92 72.47 70.63 72.05 1,542,862 -0.21(-0.29%)
May 03, 2019 71.61 72.42 71.57 72.26 1,786,930 +0.99(+1.39%)
May 02, 2019 71.30 71.89 70.81 71.27 1,897,176 +0.04(+0.05%)
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.