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 (%)
Jul 31, 2019 80.73 80.94 79.59 80.06 2,919,410 -1.17(-1.44%)
Jul 30, 2019 81.08 82.04 80.76 81.23 2,608,188 -0.64(-0.78%)
Jul 29, 2019 82.75 82.75 81.62 81.87 2,546,442 -1.02(-1.23%)
Jul 26, 2019 81.92 82.95 81.19 82.89 3,024,044 +1.03(+1.25%)
Jul 25, 2019 82.89 82.89 81.46 81.86 3,748,508 -0.21(-0.26%)
Jul 24, 2019 78.21 82.41 77.86 82.08 7,910,622 +6.71(+8.90%)
Jul 23, 2019 73.94 75.65 73.76 75.37 3,994,313 +1.92(+2.61%)
Jul 22, 2019 72.85 73.66 72.79 73.45 3,422,002 +0.53(+0.72%)
Jul 19, 2019 73.03 73.35 72.49 72.92 2,694,615 +0.10(+0.13%)
Jul 18, 2019 71.13 72.85 71.11 72.83 2,078,980 +1.44(+2.01%)
Jul 17, 2019 72.05 72.38 71.35 71.39 1,438,963 -0.82(-1.14%)
Jul 16, 2019 72.52 73.14 72.16 72.21 2,068,403 -0.08(-0.11%)
Jul 15, 2019 72.67 72.67 71.69 72.29 1,244,865 -0.23(-0.32%)
Jul 12, 2019 71.98 72.68 71.84 72.52 1,244,298 +0.62(+0.87%)
Jul 11, 2019 71.71 72.41 71.51 71.90 1,671,691 +0.44(+0.61%)
Jul 10, 2019 72.02 72.95 71.31 71.46 1,461,498 -0.37(-0.52%)
Jul 09, 2019 71.07 71.93 71.02 71.84 2,013,180 +0.21(+0.30%)
Jul 08, 2019 71.23 71.87 71.17 71.62 1,436,268 +0.07(+0.10%)
Jul 05, 2019 71.82 72.01 71.26 71.55 1,164,266 -0.16(-0.22%)
Jul 03, 2019 70.70 71.76 70.70 71.71 923,499 +1.35(+1.91%)
Jul 02, 2019 70.16 70.77 70.04 70.36 1,639,959 +0.26(+0.37%)
Jul 01, 2019 70.24 71.07 69.70 70.11 2,238,467 +0.88(+1.28%)
Jun 28, 2019 69.22 69.69 68.70 69.22 4,221,937 +0.00(+0.00%)
Jun 27, 2019 69.28 69.56 69.01 69.22 1,925,306 +0.00(+0.00%)
Jun 26, 2019 69.32 69.82 68.94 69.22 1,461,905 +0.15(+0.22%)
Jun 25, 2019 69.14 69.35 68.44 69.07 1,350,197 -0.15(-0.22%)
Jun 24, 2019 69.80 70.36 69.14 69.22 2,517,181 -0.70(-1.01%)
Jun 21, 2019 70.10 70.17 69.66 69.93 2,880,010 -0.01(-0.01%)
Jun 20, 2019 69.48 70.09 69.01 69.94 1,564,748 +1.23(+1.79%)
Jun 19, 2019 69.49 69.78 68.48 68.70 1,691,271 -0.72(-1.04%)
Jun 18, 2019 68.81 70.27 68.49 69.43 1,656,263 +0.84(+1.22%)
Jun 17, 2019 69.18 69.26 68.48 68.59 2,236,995 -0.51(-0.74%)
Jun 14, 2019 69.24 69.26 68.11 69.10 2,171,945 +0.00(+0.00%)
Jun 13, 2019 69.09 69.71 68.95 69.10 2,676,226 +0.01(+0.01%)
Jun 12, 2019 70.15 70.31 68.50 69.09 2,199,429 -1.18(-1.68%)
Jun 11, 2019 70.32 70.97 69.95 70.27 1,166,084 +0.51(+0.73%)
Jun 10, 2019 70.27 70.73 69.76 69.76 1,318,528 +0.04(+0.06%)
Jun 07, 2019 70.01 70.41 69.56 69.71 1,234,658 +0.04(+0.05%)
Jun 06, 2019 69.40 69.89 68.95 69.68 1,698,025 +0.34(+0.49%)
Jun 05, 2019 69.40 69.42 68.45 69.34 1,606,029 +0.44(+0.63%)
Jun 04, 2019 67.54 68.94 67.21 68.90 2,077,811 +2.25(+3.37%)
Jun 03, 2019 66.51 67.26 66.36 66.65 2,158,170 +0.14(+0.21%)
May 31, 2019 67.00 67.22 66.34 66.51 1,605,560 -1.23(-1.82%)
May 30, 2019 68.60 68.80 67.47 67.74 845,960 -0.53(-0.77%)
May 29, 2019 67.72 68.38 67.13 68.27 2,313,997 +0.29(+0.42%)
May 28, 2019 68.45 68.86 67.93 67.98 2,644,951 -0.62(-0.91%)
May 24, 2019 68.76 68.95 68.19 68.61 1,999,328 +0.31(+0.46%)
May 23, 2019 69.08 69.19 68.00 68.29 2,803,803 -1.34(-1.92%)
May 22, 2019 69.57 69.96 69.45 69.63 1,722,017 -0.19(-0.27%)
May 21, 2019 69.58 69.86 69.35 69.82 1,383,447 +0.75(+1.08%)
May 20, 2019 68.39 69.37 68.20 69.07 1,419,925 +0.47(+0.69%)
May 17, 2019 68.54 69.31 68.35 68.60 1,528,389 -0.74(-1.06%)
May 16, 2019 68.90 69.84 68.69 69.34 1,671,620 +0.79(+1.15%)
May 15, 2019 68.91 69.32 67.96 68.55 2,456,765 -0.36(-0.53%)
May 14, 2019 68.14 69.49 68.08 68.91 2,399,404 +0.91(+1.33%)
May 13, 2019 69.22 69.26 67.89 68.01 2,204,084 -2.52(-3.57%)
May 10, 2019 69.67 70.73 69.06 70.53 2,092,494 +0.41(+0.58%)
May 09, 2019 69.43 70.27 68.80 70.12 2,084,429 -0.05(-0.08%)
May 08, 2019 70.56 71.10 69.48 70.17 2,644,425 -1.25(-1.75%)
May 07, 2019 71.70 72.23 70.98 71.43 2,644,090 -1.38(-1.90%)
May 06, 2019 71.66 73.24 71.38 72.81 1,526,733 -0.21(-0.29%)
May 03, 2019 72.37 73.18 72.32 73.02 1,768,249 +1.00(+1.39%)
May 02, 2019 72.06 72.65 71.56 72.02 1,877,343 +0.04(+0.05%)
May 01, 2019 72.32 72.81 71.93 71.98 3,765,117 -0.35(-0.48%)
Apr 30, 2019 72.46 72.72 71.76 72.33 4,382,012 +0.04(+0.06%)
Apr 29, 2019 72.13 72.77 71.96 72.29 2,272,787 +0.22(+0.31%)
Apr 26, 2019 70.20 72.37 69.55 72.06 3,594,295 +3.25(+4.72%)
Apr 25, 2019 68.17 69.10 67.89 68.82 1,916,024 +0.45(+0.66%)
Apr 24, 2019 68.33 68.72 68.07 68.36 1,451,640 -0.16(-0.23%)
Apr 23, 2019 68.13 68.63 67.76 68.52 1,940,237 +0.28(+0.40%)
Apr 22, 2019 68.21 68.59 68.01 68.25 1,105,420 -0.23(-0.34%)
Apr 18, 2019 68.13 69.11 67.98 68.48 1,763,180 +0.26(+0.38%)
Apr 17, 2019 68.58 68.58 68.00 68.22 949,520 -0.08(-0.12%)
Apr 16, 2019 67.61 68.41 67.41 68.30 2,167,701 +1.01(+1.50%)
Apr 15, 2019 67.44 67.71 67.00 67.29 1,043,215 -0.36(-0.52%)
Apr 12, 2019 67.06 67.92 67.06 67.64 1,475,212 +1.19(+1.79%)
Apr 11, 2019 66.36 66.71 65.86 66.45 1,274,825 +0.30(+0.46%)
Apr 10, 2019 65.97 66.24 65.72 66.15 1,261,107 +0.32(+0.49%)
Apr 09, 2019 66.02 66.22 65.57 65.83 1,216,312 -0.57(-0.86%)
Apr 08, 2019 66.23 66.45 65.89 66.40 1,269,082 -0.12(-0.19%)
Apr 05, 2019 66.06 66.57 65.86 66.53 1,742,562 +0.64(+0.97%)
Apr 04, 2019 65.66 66.46 65.57 65.89 1,992,321 +0.22(+0.34%)
Apr 03, 2019 65.85 66.33 65.41 65.66 1,372,055 +0.18(+0.27%)
Apr 02, 2019 65.27 65.80 64.92 65.49 1,613,541 +0.25(+0.38%)
Apr 01, 2019 63.67 65.39 63.67 65.24 1,970,460 +2.08(+3.29%)
Mar 29, 2019 63.43 63.76 62.99 63.16 2,177,780 +0.39(+0.62%)
Mar 28, 2019 62.76 63.31 62.39 62.77 2,319,647 +0.21(+0.34%)
Mar 27, 2019 62.65 63.09 62.34 62.56 2,293,498 -0.09(-0.14%)
Mar 26, 2019 62.42 62.79 61.93 62.65 2,271,934 +0.73(+1.18%)
Mar 25, 2019 62.31 62.76 61.48 61.92 2,118,347 -0.52(-0.84%)
Mar 22, 2019 63.64 63.76 62.11 62.44 2,204,594 -1.84(-2.86%)
Mar 21, 2019 63.13 64.66 62.89 64.28 2,352,449 +0.82(+1.29%)
Mar 20, 2019 65.23 65.27 63.37 63.46 2,422,778 -1.89(-2.89%)
Mar 19, 2019 65.77 66.05 65.25 65.35 2,659,630 -0.03(-0.04%)
Mar 18, 2019 65.13 65.61 65.01 65.38 1,647,003 +0.44(+0.68%)
Mar 15, 2019 63.99 65.12 63.94 64.94 3,442,200 +0.73(+1.13%)
Mar 14, 2019 64.15 64.48 63.99 64.21 1,748,380 +0.20(+0.30%)
Mar 13, 2019 63.69 64.33 63.44 64.01 1,775,312 +0.68(+1.08%)
Mar 12, 2019 63.10 63.62 63.00 63.33 1,823,195 +0.43(+0.68%)
Mar 11, 2019 62.43 63.07 62.27 62.90 1,781,168 +0.88(+1.42%)
Mar 08, 2019 61.52 62.07 61.34 62.03 2,076,045 -0.03(-0.04%)
Mar 07, 2019 63.19 63.23 61.74 62.05 2,894,378 -1.23(-1.95%)
Mar 06, 2019 63.17 64.06 63.02 63.29 2,924,932 +0.24(+0.38%)
Mar 05, 2019 63.32 63.38 62.34 63.05 2,120,690 -0.36(-0.57%)
Mar 04, 2019 63.92 64.44 62.66 63.41 1,754,809 -0.35(-0.56%)
Mar 01, 2019 63.92 64.73 63.54 63.77 1,826,384 +0.20(+0.32%)
Feb 28, 2019 63.14 63.84 63.02 63.56 2,436,655 +0.32(+0.51%)
Feb 27, 2019 62.68 63.34 62.37 63.24 2,335,881 +0.43(+0.68%)
Feb 26, 2019 62.77 63.29 62.58 62.82 2,342,444 -0.23(-0.37%)
Feb 25, 2019 63.82 64.16 62.99 63.05 2,531,587 -0.38(-0.60%)
Feb 22, 2019 63.40 63.63 63.07 63.43 1,522,643 +0.22(+0.35%)
Feb 21, 2019 63.58 63.62 62.95 63.21 2,119,720 -0.36(-0.57%)
Feb 20, 2019 63.26 63.63 62.94 63.57 2,235,715 +0.38(+0.60%)
Feb 19, 2019 62.67 63.39 62.37 63.19 2,207,995 +0.26(+0.42%)
Feb 15, 2019 62.01 63.05 61.86 62.92 2,704,382 +1.41(+2.30%)
Feb 14, 2019 61.47 61.98 60.66 61.51 2,443,038 -0.43(-0.70%)
Feb 13, 2019 61.78 62.39 61.71 61.94 1,882,257 +0.41(+0.66%)
Feb 12, 2019 60.49 61.78 60.45 61.54 3,289,498 +1.62(+2.71%)
Feb 11, 2019 60.18 60.54 59.71 59.91 2,054,671 -0.11(-0.19%)
Feb 08, 2019 60.33 60.50 59.53 60.03 2,497,050 -0.80(-1.32%)
Feb 07, 2019 60.79 60.84 60.05 60.83 3,127,595 -0.09(-0.14%)
Feb 06, 2019 61.05 61.42 60.51 60.92 2,688,271 -0.14(-0.23%)
Feb 05, 2019 61.06 61.12 60.56 61.06 2,641,086 +0.05(+0.09%)
Feb 04, 2019 60.55 61.02 60.21 61.01 2,415,915 +0.64(+1.05%)
Feb 01, 2019 59.66 60.43 59.51 60.37 2,218,001 +0.80(+1.35%)
Jan 31, 2019 59.30 59.75 59.09 59.57 3,037,105 -0.20(-0.34%)
Jan 30, 2019 59.69 60.02 58.73 59.77 3,034,450 +0.83(+1.41%)
Jan 29, 2019 59.36 59.48 58.76 58.94 2,453,953 -0.51(-0.86%)
Jan 28, 2019 58.47 59.45 58.09 59.45 2,502,894 +0.56(+0.94%)
Jan 25, 2019 57.50 59.50 57.25 58.90 7,391,451 +0.49(+0.83%)
Jan 24, 2019 58.40 59.37 58.26 58.41 5,286,600 +0.02(+0.03%)
Jan 23, 2019 58.63 58.78 57.42 58.40 2,517,131 +0.04(+0.06%)
Jan 22, 2019 58.26 58.66 57.86 58.36 4,481,971 -0.22(-0.38%)
Jan 18, 2019 57.03 58.78 56.67 58.58 3,231,324 +1.62(+2.84%)
Jan 17, 2019 56.49 57.53 56.21 56.97 2,181,849 +0.16(+0.28%)
Jan 16, 2019 55.69 57.06 55.67 56.81 3,128,470 +1.25(+2.26%)
Jan 15, 2019 55.54 55.68 54.82 55.55 2,167,450 -0.22(-0.40%)
Jan 14, 2019 54.86 55.85 54.74 55.77 2,867,603 +0.57(+1.04%)
Jan 11, 2019 54.81 55.39 54.45 55.20 1,949,942 +0.04(+0.08%)
Jan 10, 2019 54.61 55.35 54.41 55.16 2,193,076 +0.32(+0.58%)
Jan 09, 2019 54.55 55.11 54.06 54.84 2,111,182 +0.56(+1.02%)
Jan 08, 2019 54.85 55.32 54.08 54.28 3,046,456 +0.10(+0.18%)
Jan 07, 2019 53.91 54.82 53.67 54.19 2,788,133 +0.09(+0.16%)
Jan 04, 2019 52.63 54.26 52.46 54.10 2,371,291 +2.54(+4.93%)
Jan 03, 2019 52.11 52.44 51.33 51.56 2,677,634 -0.88(-1.68%)
Jan 02, 2019 51.12 52.86 51.01 52.44 2,375,438 +0.38(+0.73%)
Dec 31, 2018 51.82 52.22 51.26 52.06 2,494,784 +0.59(+1.15%)
Dec 28, 2018 52.31 52.71 51.32 51.47 2,660,990 -0.49(-0.95%)
Dec 27, 2018 50.53 51.96 49.77 51.96 3,648,338 +0.65(+1.27%)
Dec 26, 2018 48.72 51.33 47.98 51.31 3,964,292 +2.68(+5.52%)
Dec 24, 2018 49.15 49.83 48.60 48.62 1,345,620 -1.16(-2.32%)
Dec 21, 2018 51.20 52.23 49.61 49.78 5,143,879 -1.40(-2.74%)
Dec 20, 2018 51.10 51.97 50.69 51.18 4,442,741 -0.36(-0.70%)
Dec 19, 2018 52.41 53.67 51.36 51.55 3,668,686 -0.99(-1.88%)
Dec 18, 2018 53.43 54.21 52.17 52.53 3,817,896 -0.34(-0.63%)
Dec 17, 2018 54.30 54.40 52.57 52.87 4,691,530 -1.69(-3.11%)
Dec 14, 2018 55.16 56.23 54.47 54.56 3,374,303 -1.27(-2.28%)
Dec 13, 2018 56.59 56.97 55.55 55.84 2,268,196 -0.79(-1.39%)
Dec 12, 2018 57.12 57.68 56.52 56.62 2,024,363 +0.42(+0.75%)
Dec 11, 2018 57.74 58.26 55.85 56.20 2,346,825 -0.94(-1.65%)
Dec 10, 2018 57.03 57.51 55.80 57.14 2,839,628 -0.09(-0.15%)
Dec 07, 2018 58.55 59.63 56.83 57.23 3,315,389 -1.46(-2.48%)
Dec 06, 2018 57.61 58.72 56.59 58.69 4,817,284 +0.10(+0.17%)
Dec 04, 2018 63.06 63.06 58.54 58.59 3,980,325 -4.69(-7.41%)
Dec 03, 2018 63.53 64.02 62.58 63.28 2,504,699 +0.34(+0.55%)
Nov 30, 2018 62.78 63.13 62.16 62.93 2,364,380 +0.07(+0.11%)
Nov 29, 2018 63.11 63.46 62.42 62.86 1,434,295 -0.73(-1.15%)
Nov 28, 2018 62.69 63.59 62.16 63.59 2,220,136 +1.02(+1.64%)
Nov 27, 2018 62.15 62.99 62.08 62.57 1,869,664 +0.21(+0.34%)
Nov 26, 2018 61.34 62.45 61.03 62.36 2,201,848 +1.89(+3.12%)
Nov 23, 2018 60.50 61.03 60.16 60.47 659,951 -0.26(-0.44%)
Nov 21, 2018 60.73 60.73 60.73 0 +0.50(+0.84%)
Nov 20, 2018 60.94 61.14 59.81 60.23 3,073,394 -1.18(-1.93%)
Nov 19, 2018 62.11 62.37 61.04 61.41 1,978,240 -0.65(-1.05%)
Nov 16, 2018 61.77 62.27 61.41 62.06 2,700,672 +0.00(+0.00%)
Nov 15, 2018 60.28 62.10 59.99 62.06 2,998,492 +1.34(+2.21%)
Nov 14, 2018 61.97 62.14 60.12 60.72 2,008,174 -0.66(-1.07%)
Nov 13, 2018 60.51 61.96 60.43 61.38 1,604,566 +0.53(+0.87%)
Nov 12, 2018 61.84 62.07 60.73 60.85 1,258,013 -1.07(-1.73%)
Nov 09, 2018 62.27 62.74 61.43 61.92 1,683,689 -0.57(-0.91%)
Nov 08, 2018 61.92 62.94 61.52 62.49 1,569,878 +0.41(+0.66%)
Nov 07, 2018 61.35 62.12 60.95 62.08 1,926,873 +1.03(+1.68%)
Nov 06, 2018 60.61 61.35 60.39 61.05 2,837,150 +0.34(+0.56%)
Nov 05, 2018 60.27 61.27 59.97 60.71 2,218,179 +0.39(+0.64%)
Nov 02, 2018 61.85 61.98 59.62 60.33 2,648,712 -1.20(-1.95%)
Nov 01, 2018 61.25 61.82 61.01 61.53 2,129,420 +0.39(+0.63%)
Oct 31, 2018 61.34 61.82 60.75 61.14 3,057,260 +0.43(+0.71%)
Oct 30, 2018 60.04 60.83 59.50 60.71 2,391,696 +1.11(+1.86%)
Oct 29, 2018 59.58 60.83 58.65 59.61 4,039,532 +0.44(+0.74%)
Oct 26, 2018 62.76 62.98 58.85 59.17 5,684,618 -5.09(-7.92%)
Oct 25, 2018 63.87 64.57 63.53 64.26 2,889,528 +0.76(+1.20%)
Oct 24, 2018 64.88 65.35 62.84 63.49 2,862,407 -1.46(-2.24%)
Oct 23, 2018 64.00 64.97 63.16 64.95 2,150,228 -0.27(-0.42%)
Oct 22, 2018 66.93 67.14 65.18 65.22 2,245,180 -1.50(-2.25%)
Oct 19, 2018 65.95 67.20 65.79 66.72 2,423,323 +0.96(+1.45%)
Oct 18, 2018 66.51 67.08 65.55 65.77 1,775,614 -0.83(-1.25%)
Oct 17, 2018 66.60 67.10 65.90 66.60 1,918,665 +0.25(+0.38%)
Oct 16, 2018 65.38 66.43 64.77 66.35 1,596,549 +1.40(+2.15%)
Oct 15, 2018 65.21 65.58 64.82 64.95 1,781,275 -0.47(-0.71%)
Oct 12, 2018 66.17 66.50 64.37 65.42 1,701,579 +0.32(+0.49%)
Oct 11, 2018 66.04 66.68 64.89 65.10 2,590,568 -1.18(-1.77%)
Oct 10, 2018 67.40 67.66 66.21 66.28 3,172,393 -0.94(-1.40%)
Oct 09, 2018 67.45 67.50 66.95 67.22 1,421,958 -0.36(-0.53%)
Oct 08, 2018 67.26 67.78 66.67 67.57 1,461,575 +0.16(+0.23%)
Oct 05, 2018 68.45 68.45 67.13 67.42 2,122,843 -0.81(-1.18%)
Oct 04, 2018 68.62 69.12 67.69 68.22 2,003,765 -0.24(-0.35%)
Oct 03, 2018 68.38 69.01 68.11 68.46 1,882,038 +0.60(+0.88%)
Oct 02, 2018 68.01 68.01 67.21 67.86 1,743,780 +0.53(+0.78%)
Oct 01, 2018 67.80 68.10 67.10 67.34 1,783,959 +0.25(+0.37%)
Sep 28, 2018 67.31 67.84 67.01 67.09 2,630,822 -0.57(-0.84%)
Sep 27, 2018 68.08 68.29 67.56 67.66 1,552,107 -0.30(-0.44%)
Sep 26, 2018 69.20 69.20 67.84 67.96 2,001,347 -1.02(-1.48%)
Sep 25, 2018 69.39 69.39 68.29 68.98 1,802,278 -0.19(-0.28%)
Sep 24, 2018 70.08 70.30 69.08 69.17 1,483,971 -1.03(-1.46%)
Sep 21, 2018 69.83 70.52 69.69 70.20 3,867,495 +0.56(+0.81%)
Sep 20, 2018 69.53 70.47 69.53 69.64 1,989,308 +0.52(+0.75%)
Sep 19, 2018 68.85 69.71 68.85 69.12 1,612,677 +0.41(+0.60%)
Sep 18, 2018 68.29 68.95 67.99 68.71 1,823,504 +0.64(+0.94%)
Sep 17, 2018 68.43 68.58 67.96 68.07 1,613,844 -0.25(-0.36%)
Sep 14, 2018 67.72 68.45 67.72 68.31 1,398,023 +0.65(+0.96%)
Sep 13, 2018 68.22 68.48 67.62 67.66 2,209,281 -0.41(-0.61%)
Sep 12, 2018 69.22 69.51 68.06 68.08 2,170,419 -1.15(-1.66%)
Sep 11, 2018 68.47 69.71 68.20 69.22 2,562,509 +0.66(+0.96%)
Sep 10, 2018 68.21 68.84 68.06 68.57 1,607,167 +0.59(+0.86%)
Sep 07, 2018 68.24 68.33 67.40 67.98 2,318,605 -0.24(-0.35%)
Sep 06, 2018 68.90 69.11 68.19 68.22 1,881,801 -0.70(-1.02%)
Sep 05, 2018 69.07 69.32 68.63 68.92 2,686,321 -0.04(-0.06%)
Sep 04, 2018 68.64 69.11 68.28 68.96 1,687,533 +0.40(+0.59%)
Aug 31, 2018 68.56 68.56 68.56 0 +0.24(+0.35%)
Aug 30, 2018 68.78 68.94 68.22 68.32 1,973,875 -0.59(-0.85%)
Aug 29, 2018 68.94 69.20 68.35 68.91 1,867,594 +0.02(+0.03%)
Aug 28, 2018 69.50 69.52 68.84 68.89 2,452,605 -0.49(-0.71%)
Aug 27, 2018 69.06 69.64 69.02 69.38 1,801,052 +0.69(+1.01%)
Aug 24, 2018 68.63 68.90 68.51 68.69 1,188,245 +0.32(+0.46%)
Aug 23, 2018 69.11 69.22 68.33 68.37 1,544,322 -0.85(-1.23%)
Aug 22, 2018 69.30 69.57 69.09 69.22 1,923,038 +0.04(+0.05%)
Aug 21, 2018 68.37 69.58 68.31 69.19 2,563,735 +0.63(+0.92%)
Aug 20, 2018 68.11 68.73 67.90 68.56 1,737,934 +0.52(+0.77%)
Aug 17, 2018 67.56 68.12 67.37 68.04 1,871,121 +0.54(+0.80%)
Aug 16, 2018 66.25 67.64 66.18 67.50 2,382,925 +1.66(+2.52%)
Aug 15, 2018 65.69 66.16 65.38 65.84 2,749,770 -0.27(-0.41%)
Aug 14, 2018 65.11 66.23 65.09 66.11 2,101,416 +1.20(+1.86%)
Aug 13, 2018 65.04 65.56 64.77 64.90 2,340,260 -0.17(-0.25%)
Aug 10, 2018 65.29 65.74 64.95 65.07 3,982,861 -1.00(-1.52%)
Aug 09, 2018 65.92 66.31 65.71 66.07 2,309,105 +0.15(+0.23%)
Aug 08, 2018 65.13 65.99 64.96 65.92 2,411,091 +0.61(+0.94%)
Aug 07, 2018 63.72 65.35 63.65 65.31 2,875,159 +1.45(+2.27%)
Aug 06, 2018 64.04 64.06 63.38 63.86 1,547,590 -0.17(-0.27%)
Aug 03, 2018 62.85 64.22 62.81 64.04 3,119,451 +1.30(+2.07%)
Aug 02, 2018 62.14 62.77 61.98 62.74 1,826,949 +0.30(+0.48%)
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.