Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.31 50.53 48.36 49.43 2,568,400 -0.98(-1.94%)
Jul 30, 2020 50.37 50.48 49.29 50.41 2,372,816 -1.42(-2.74%)
Jul 29, 2020 50.16 51.86 49.72 51.83 2,583,115 +1.72(+3.43%)
Jul 28, 2020 51.16 51.89 50.05 50.11 2,729,054 -1.65(-3.19%)
Jul 27, 2020 50.34 52.24 49.46 51.76 3,654,502 +0.94(+1.85%)
Jul 24, 2020 51.73 52.10 50.67 50.82 3,764,000 -0.81(-1.57%)
Jul 23, 2020 50.31 52.98 49.81 51.63 6,655,289 +0.93(+1.83%)
Jul 22, 2020 48.18 51.10 48.18 50.70 4,272,157 +1.69(+3.45%)
Jul 21, 2020 48.17 49.42 47.86 49.01 4,532,995 +1.52(+3.20%)
Jul 20, 2020 48.50 48.85 47.42 47.49 2,861,113 -1.50(-3.06%)
Jul 17, 2020 50.40 50.74 48.75 48.99 2,538,200 -1.30(-2.59%)
Jul 16, 2020 49.79 51.36 49.39 50.29 2,218,499 -0.06(-0.12%)
Jul 15, 2020 48.62 50.69 48.62 50.35 3,757,283 +2.83(+5.96%)
Jul 14, 2020 47.75 48.22 46.82 47.52 2,834,776 -0.66(-1.37%)
Jul 13, 2020 48.99 49.80 47.26 48.18 3,420,556 -0.20(-0.41%)
Jul 10, 2020 46.51 48.45 46.03 48.38 3,620,200 +1.93(+4.16%)
Jul 09, 2020 48.35 48.42 45.40 46.45 3,954,719 -2.23(-4.58%)
Jul 08, 2020 48.40 49.04 47.40 48.68 3,476,590 +0.53(+1.10%)
Jul 07, 2020 49.99 50.20 47.86 48.15 4,028,949 -2.46(-4.86%)
Jul 06, 2020 50.65 51.40 49.84 50.61 2,768,442 +1.76(+3.60%)
Jul 02, 2020 49.80 51.07 48.68 48.85 3,037,500 +0.63(+1.31%)
Jul 01, 2020 50.29 51.50 48.12 48.22 3,064,067 -1.87(-3.73%)
Jun 30, 2020 49.22 50.47 48.71 50.09 7,392,458 +0.77(+1.56%)
Jun 29, 2020 49.36 50.16 48.30 49.32 8,266,144 +0.65(+1.34%)
Jun 26, 2020 50.75 51.00 47.35 48.67 7,919,100 -3.39(-6.51%)
Jun 25, 2020 50.39 52.12 49.63 52.06 4,048,240 +1.25(+2.46%)
Jun 24, 2020 53.55 53.73 50.21 50.81 4,528,454 -4.05(-7.38%)
Jun 23, 2020 55.00 55.63 54.18 54.86 3,842,875 +0.84(+1.55%)
Jun 22, 2020 54.21 55.03 53.03 54.02 4,466,754 +0.29(+0.54%)
Jun 19, 2020 55.40 55.40 52.57 53.73 9,597,200 -0.10(-0.19%)
Jun 18, 2020 53.91 55.70 53.36 53.83 4,466,962 -1.25(-2.27%)
Jun 17, 2020 56.02 57.05 54.93 55.08 5,077,235 -0.84(-1.50%)
Jun 16, 2020 57.67 57.96 54.33 55.92 4,838,057 +1.37(+2.51%)
Jun 15, 2020 49.93 55.70 49.61 54.55 5,912,452 +1.56(+2.94%)
Jun 12, 2020 53.00 53.37 49.97 52.99 4,580,000 +3.58(+7.25%)
Jun 11, 2020 52.00 52.98 48.90 49.41 6,800,854 -5.55(-10.10%)
Jun 10, 2020 58.20 58.80 54.96 54.96 6,284,813 -3.89(-6.61%)
Jun 09, 2020 58.51 60.02 57.55 58.85 5,378,659 -2.44(-3.98%)
Jun 08, 2020 64.41 64.41 60.85 61.29 6,062,311 +0.67(+1.11%)
Jun 05, 2020 64.93 66.77 60.25 60.62 9,503,500 +2.36(+4.05%)
Jun 04, 2020 55.77 58.66 54.93 58.26 6,712,927 +1.12(+1.96%)
Jun 03, 2020 55.06 57.26 54.95 57.14 7,983,674 +4.75(+9.07%)
Jun 02, 2020 51.00 52.56 50.79 52.39 5,862,677 +2.55(+5.12%)
Jun 01, 2020 47.79 49.86 47.46 49.84 5,263,951 +2.33(+4.90%)
May 29, 2020 48.14 49.95 47.35 47.51 8,224,200 -1.96(-3.96%)
May 28, 2020 50.32 52.19 48.85 49.47 10,474,920 -0.13(-0.26%)
May 27, 2020 47.27 49.62 46.95 49.60 8,440,706 +5.52(+12.52%)
May 26, 2020 42.92 45.01 42.47 44.08 7,292,052 +3.61(+8.92%)
May 22, 2020 40.81 41.15 39.76 40.47 2,434,000 -0.28(-0.69%)
May 21, 2020 40.90 41.56 40.23 40.75 3,221,329 -0.26(-0.63%)
May 20, 2020 40.37 41.39 40.21 41.01 4,392,703 +1.26(+3.17%)
May 19, 2020 40.73 41.42 39.35 39.75 4,664,270 -1.31(-3.19%)
May 18, 2020 40.39 41.38 40.18 41.06 5,299,608 +3.06(+8.05%)
May 15, 2020 38.50 39.08 37.77 38.00 3,217,400 -1.23(-3.14%)
May 14, 2020 35.86 39.54 35.05 39.23 6,622,395 +2.84(+7.80%)
May 13, 2020 39.03 39.10 35.73 36.39 5,653,384 -2.81(-7.17%)
May 12, 2020 40.47 41.60 39.17 39.20 3,842,459 -1.26(-3.11%)
May 11, 2020 41.48 41.69 40.28 40.46 4,196,524 -2.26(-5.29%)
May 08, 2020 42.21 42.85 41.48 42.72 3,635,800 +2.24(+5.53%)
May 07, 2020 40.01 41.55 40.01 40.48 3,995,441 +1.34(+3.42%)
May 06, 2020 41.43 42.06 38.85 39.14 4,074,224 -1.96(-4.77%)
May 05, 2020 42.51 43.43 40.90 41.10 7,137,328 -0.27(-0.65%)
May 04, 2020 39.71 41.69 38.78 41.37 6,066,693 +0.00(+0.00%)
May 01, 2020 40.79 41.79 39.91 41.37 6,677,600 -1.60(-3.72%)
Apr 30, 2020 44.00 45.19 42.68 42.97 5,307,773 -2.94(-6.40%)
Apr 29, 2020 43.00 46.20 42.99 45.91 6,789,523 +5.85(+14.60%)
Apr 28, 2020 39.74 40.89 39.24 40.06 6,163,617 +2.62(+7.00%)
Apr 27, 2020 37.00 37.99 36.41 37.44 5,156,310 +1.21(+3.34%)
Apr 24, 2020 35.51 36.78 35.17 36.23 6,887,000 +1.41(+4.05%)
Apr 23, 2020 32.69 35.84 32.50 34.82 7,848,800 -0.33(-0.94%)
Apr 22, 2020 35.25 35.50 34.41 35.15 6,737,147 +0.85(+2.48%)
Apr 21, 2020 33.25 34.87 33.17 34.30 5,674,787 -0.92(-2.61%)
Apr 20, 2020 33.67 35.57 33.05 35.22 6,278,863 +0.18(+0.51%)
Apr 17, 2020 33.89 35.19 33.80 35.04 6,258,900 +3.35(+10.57%)
Apr 16, 2020 32.77 32.98 31.09 31.69 5,746,920 -1.29(-3.91%)
Apr 15, 2020 33.30 33.54 32.35 32.98 5,487,984 -2.55(-7.18%)
Apr 14, 2020 37.02 37.80 34.93 35.53 6,229,860 -0.65(-1.80%)
Apr 13, 2020 39.50 39.90 35.66 36.18 6,684,602 -3.03(-7.73%)
Apr 09, 2020 38.50 42.00 38.50 39.21 5,687,900 +1.99(+5.35%)
Apr 08, 2020 36.20 37.61 35.32 37.22 5,470,262 +2.22(+6.34%)
Apr 07, 2020 36.81 39.74 34.91 35.00 6,246,537 +1.54(+4.60%)
Apr 06, 2020 31.38 33.82 31.32 33.46 6,363,462 +4.93(+17.28%)
Apr 03, 2020 30.59 30.69 27.51 28.53 6,207,900 -2.46(-7.94%)
Apr 02, 2020 30.90 32.34 30.26 30.99 5,503,613 -0.54(-1.71%)
Apr 01, 2020 32.87 33.30 30.73 31.53 5,418,169 -4.14(-11.61%)
Mar 31, 2020 37.34 37.92 35.30 35.67 3,243,808 -1.92(-5.11%)
Mar 30, 2020 38.00 38.30 36.03 37.59 4,527,406 -0.82(-2.13%)
Mar 27, 2020 39.27 39.74 37.54 38.41 5,011,500 -3.30(-7.91%)
Mar 26, 2020 39.66 43.82 39.06 41.71 8,281,033 +4.26(+11.38%)
Mar 25, 2020 38.20 39.54 35.42 37.45 10,275,376 +3.67(+10.86%)
Mar 24, 2020 29.10 34.07 29.00 33.78 7,209,980 +7.13(+26.75%)
Mar 23, 2020 25.75 27.07 24.14 26.65 8,225,716 +1.40(+5.54%)
Mar 20, 2020 29.70 29.97 25.23 25.25 9,368,300 -3.08(-10.87%)
Mar 19, 2020 26.42 28.79 23.25 28.33 8,317,568 +1.33(+4.93%)
Mar 18, 2020 33.99 34.41 26.60 27.00 7,427,933 -9.87(-26.77%)
Mar 17, 2020 38.78 39.16 32.82 36.87 9,789,237 -1.00(-2.64%)
Mar 16, 2020 44.25 44.75 37.56 37.87 4,819,156 -13.89(-26.84%)
Mar 13, 2020 48.92 51.89 46.24 51.76 4,450,400 +6.88(+15.33%)
Mar 12, 2020 48.66 50.18 44.79 44.88 4,487,418 -8.32(-15.64%)
Mar 11, 2020 56.00 56.45 52.39 53.20 3,094,175 -4.49(-7.78%)
Mar 10, 2020 57.21 58.69 53.57 57.69 4,406,398 +2.93(+5.35%)
Mar 09, 2020 58.09 58.50 54.13 54.76 3,597,572 -7.82(-12.50%)
Mar 06, 2020 62.00 64.25 61.33 62.58 3,861,400 -1.99(-3.08%)
Mar 05, 2020 64.42 65.88 63.92 64.57 3,488,446 -2.12(-3.18%)
Mar 04, 2020 65.39 66.84 64.32 66.69 2,878,195 +2.38(+3.70%)
Mar 03, 2020 67.64 68.73 63.90 64.31 3,601,121 -3.57(-5.26%)
Mar 02, 2020 66.11 67.93 65.02 67.88 4,289,369 +2.30(+3.51%)
Feb 28, 2020 63.97 65.62 63.24 65.58 5,033,200 -0.60(-0.91%)
Feb 27, 2020 67.36 68.95 65.26 66.18 3,473,615 -2.82(-4.09%)
Feb 26, 2020 70.15 70.78 68.97 69.00 2,130,029 -0.49(-0.71%)
Feb 25, 2020 73.16 73.18 69.09 69.49 3,074,033 -3.66(-5.00%)
Feb 24, 2020 72.86 73.96 72.69 73.15 2,016,032 -2.17(-2.88%)
Feb 21, 2020 75.29 75.44 74.43 75.32 1,722,700 -0.47(-0.62%)
Feb 20, 2020 75.40 76.36 75.23 75.79 1,178,765 +0.23(+0.30%)
Feb 19, 2020 75.16 75.77 74.71 75.56 1,591,469 +0.21(+0.28%)
Feb 18, 2020 76.09 76.36 75.06 75.35 1,686,733 -1.07(-1.40%)
Feb 14, 2020 76.28 76.79 76.00 76.42 1,426,600 +0.22(+0.29%)
Feb 13, 2020 75.91 76.59 75.45 76.20 2,038,563 +0.16(+0.21%)
Feb 12, 2020 76.17 76.39 75.44 76.04 1,608,835 +0.29(+0.38%)
Feb 11, 2020 76.10 76.63 75.71 75.75 1,617,403 -0.08(-0.11%)
Feb 10, 2020 75.07 75.97 75.02 75.83 1,400,011 +0.54(+0.72%)
Feb 07, 2020 75.84 75.84 74.73 75.29 2,295,300 -1.06(-1.39%)
Feb 06, 2020 77.83 78.14 76.35 76.35 2,083,344 -1.03(-1.33%)
Feb 05, 2020 76.98 77.89 76.64 77.38 2,099,509 +1.58(+2.08%)
Feb 04, 2020 76.20 76.84 75.79 75.80 2,228,564 +0.71(+0.95%)
Feb 03, 2020 75.77 76.68 74.97 75.09 2,842,596 -0.04(-0.05%)
Jan 31, 2020 75.85 76.00 74.64 75.13 2,695,200 -1.24(-1.62%)
Jan 30, 2020 74.97 76.56 74.82 76.37 3,404,734 +0.57(+0.75%)
Jan 29, 2020 75.41 76.30 75.24 75.80 2,515,762 +0.57(+0.76%)
Jan 28, 2020 76.00 76.00 74.12 75.23 4,336,836 +1.32(+1.79%)
Jan 27, 2020 74.30 75.18 73.43 73.91 4,545,557 -2.38(-3.12%)
Jan 24, 2020 78.12 79.19 76.00 76.29 12,378,800 -9.56(-11.14%)
Jan 23, 2020 84.95 85.86 84.27 85.85 2,727,428 +0.51(+0.60%)
Jan 22, 2020 84.43 85.63 84.06 85.34 2,804,237 +1.66(+1.98%)
Jan 21, 2020 84.00 84.60 83.52 83.68 2,002,214 -0.76(-0.90%)
Jan 17, 2020 84.03 84.97 83.71 84.44 2,736,800 +0.80(+0.96%)
Jan 16, 2020 83.83 84.35 83.46 83.64 1,702,914 +0.32(+0.38%)
Jan 15, 2020 82.63 83.70 82.40 83.32 1,430,797 +0.28(+0.34%)
Jan 14, 2020 82.91 83.48 82.58 83.04 1,343,341 +0.16(+0.19%)
Jan 13, 2020 82.76 83.11 82.19 82.88 996,890 +0.20(+0.24%)
Jan 10, 2020 83.44 83.59 82.54 82.68 909,000 -0.75(-0.90%)
Jan 09, 2020 82.94 83.49 82.92 83.43 1,580,126 +1.06(+1.29%)
Jan 08, 2020 81.67 83.06 81.35 82.37 2,092,310 +0.88(+1.08%)
Jan 07, 2020 81.96 82.39 81.39 81.49 1,934,634 -0.91(-1.10%)
Jan 06, 2020 83.01 83.38 81.67 82.40 2,278,306 -1.48(-1.76%)
Jan 03, 2020 84.01 84.43 83.35 83.88 1,068,300 -1.42(-1.66%)
Jan 02, 2020 85.11 85.31 84.47 85.30 1,559,211 +0.48(+0.57%)
Dec 31, 2019 84.29 84.99 84.29 84.82 894,000 +0.29(+0.34%)
Dec 30, 2019 85.29 85.39 84.35 84.53 775,538 -0.42(-0.49%)
Dec 27, 2019 85.65 85.65 84.85 84.95 556,000 -0.54(-0.63%)
Dec 26, 2019 85.42 85.65 85.08 85.49 787,731 +0.21(+0.25%)
Dec 24, 2019 85.38 85.65 84.97 85.28 450,300 -0.06(-0.07%)
Dec 23, 2019 86.79 86.79 85.22 85.34 1,035,478 -1.36(-1.57%)
Dec 20, 2019 86.84 87.43 86.50 86.70 2,909,000 +0.38(+0.44%)
Dec 19, 2019 86.44 86.68 86.06 86.32 1,872,607 -0.19(-0.22%)
Dec 18, 2019 86.47 86.94 86.22 86.51 2,004,927 +0.00(+0.00%)
Dec 17, 2019 86.39 86.97 85.82 86.51 1,710,085 +0.38(+0.44%)
Dec 16, 2019 87.14 87.37 86.03 86.13 1,787,600 -0.55(-0.63%)
Dec 13, 2019 86.48 87.39 85.88 86.68 1,331,500 +0.30(+0.35%)
Dec 12, 2019 84.39 86.56 84.14 86.38 1,536,779 +2.15(+2.55%)
Dec 11, 2019 84.92 85.25 84.04 84.23 1,215,293 -0.63(-0.74%)
Dec 10, 2019 84.00 84.92 83.78 84.86 1,104,928 +0.65(+0.77%)
Dec 09, 2019 83.98 84.89 83.80 84.21 1,425,268 -0.10(-0.12%)
Dec 06, 2019 84.19 84.93 84.05 84.31 1,644,700 +1.18(+1.42%)
Dec 05, 2019 82.80 83.32 82.15 83.13 2,368,024 -0.50(-0.60%)
Dec 04, 2019 82.96 83.99 82.96 83.63 1,603,306 +0.67(+0.81%)
Dec 03, 2019 82.99 83.18 81.59 82.96 1,802,440 -1.10(-1.31%)
Dec 02, 2019 85.26 85.54 83.96 84.06 1,294,988 -0.81(-0.95%)
Nov 29, 2019 84.90 85.21 84.66 84.87 606,200 -0.25(-0.29%)
Nov 27, 2019 85.00 85.33 84.59 85.12 990,400 +0.39(+0.46%)
Nov 26, 2019 84.81 85.15 84.24 84.73 1,054,330 -0.45(-0.53%)
Nov 25, 2019 83.98 85.27 83.97 85.18 1,093,001 +1.31(+1.56%)
Nov 22, 2019 83.20 84.04 82.93 83.87 954,900 +0.95(+1.15%)
Nov 21, 2019 82.97 83.11 82.29 82.92 987,110 +0.06(+0.07%)
Nov 20, 2019 83.24 83.55 82.31 82.86 1,173,526 -1.05(-1.25%)
Nov 19, 2019 84.46 84.88 83.83 83.91 1,420,077 -0.24(-0.29%)
Nov 18, 2019 84.23 84.73 83.55 84.15 1,721,577 -0.37(-0.44%)
Nov 15, 2019 85.20 85.20 84.04 84.52 1,631,700 -0.29(-0.34%)
Nov 14, 2019 84.04 85.05 84.04 84.81 1,331,440 +0.50(+0.59%)
Nov 13, 2019 84.00 84.52 83.37 84.31 1,520,894 -0.14(-0.17%)
Nov 12, 2019 84.14 84.63 83.71 84.45 1,402,341 +0.33(+0.39%)
Nov 11, 2019 83.92 84.80 83.92 84.12 668,987 -0.59(-0.70%)
Nov 08, 2019 84.25 84.71 83.45 84.71 1,201,500 +0.36(+0.43%)
Nov 07, 2019 83.78 85.26 83.78 84.35 1,500,323 +1.17(+1.41%)
Nov 06, 2019 83.24 83.76 82.69 83.18 1,732,129 +0.08(+0.10%)
Nov 05, 2019 82.84 83.73 82.69 83.10 1,750,632 +0.44(+0.53%)
Nov 04, 2019 82.42 82.74 82.01 82.66 1,325,511 +0.94(+1.15%)
Nov 01, 2019 81.06 81.94 80.83 81.72 1,075,600 +1.46(+1.82%)
Oct 31, 2019 80.70 81.15 79.52 80.26 1,331,577 -0.89(-1.10%)
Oct 30, 2019 81.25 81.26 80.14 81.15 1,197,532 -0.07(-0.09%)
Oct 29, 2019 81.13 82.16 81.08 81.22 1,360,180 -0.21(-0.26%)
Oct 28, 2019 80.62 81.54 80.50 81.43 2,203,453 +1.29(+1.61%)
Oct 25, 2019 79.59 80.53 79.01 80.14 1,420,300 +0.40(+0.50%)
Oct 24, 2019 80.41 80.95 78.67 79.74 1,502,651 -0.78(-0.97%)
Oct 23, 2019 82.34 83.33 80.04 80.52 2,699,411 -0.63(-0.78%)
Oct 22, 2019 79.96 82.09 79.96 81.15 3,554,347 +0.71(+0.88%)
Oct 21, 2019 79.68 80.64 79.61 80.44 1,808,008 +1.50(+1.90%)
Oct 18, 2019 79.22 79.63 78.73 78.94 1,662,000 -0.29(-0.37%)
Oct 17, 2019 78.89 79.62 78.46 79.23 1,913,460 +0.67(+0.85%)
Oct 16, 2019 78.77 79.44 78.47 78.56 1,688,388 -0.39(-0.49%)
Oct 15, 2019 78.30 79.68 77.83 78.95 1,477,084 +1.20(+1.54%)
Oct 14, 2019 76.80 78.00 76.56 77.75 1,624,486 +0.39(+0.50%)
Oct 11, 2019 77.73 78.64 77.28 77.36 2,019,200 +0.86(+1.12%)
Oct 10, 2019 76.29 77.48 76.21 76.50 1,482,630 +0.36(+0.47%)
Oct 09, 2019 75.96 76.86 75.75 76.14 1,743,923 +0.97(+1.29%)
Oct 08, 2019 76.78 76.78 75.16 75.17 1,487,405 -2.53(-3.26%)
Oct 07, 2019 77.55 78.65 77.49 77.70 1,601,459 -0.19(-0.24%)
Oct 04, 2019 76.52 77.95 76.52 77.89 1,349,100 +1.38(+1.80%)
Oct 03, 2019 76.43 77.01 74.85 76.51 1,826,787 -0.30(-0.39%)
Oct 02, 2019 78.15 78.36 76.20 76.81 1,948,761 -2.13(-2.70%)
Oct 01, 2019 81.71 81.85 78.78 78.94 1,989,256 -2.15(-2.65%)
Sep 30, 2019 81.51 81.95 80.89 81.09 1,842,968 -0.42(-0.52%)
Sep 27, 2019 81.99 82.67 81.06 81.51 1,106,800 +0.16(+0.20%)
Sep 26, 2019 81.93 82.17 81.15 81.35 1,415,938 -0.40(-0.49%)
Sep 25, 2019 81.98 82.30 80.95 81.75 2,134,968 -0.25(-0.30%)
Sep 24, 2019 83.73 84.25 81.60 82.00 2,386,195 -1.31(-1.57%)
Sep 23, 2019 82.08 83.58 82.01 83.31 1,535,454 +0.37(+0.45%)
Sep 20, 2019 84.05 84.57 82.94 82.94 2,928,000 -0.80(-0.96%)
Sep 19, 2019 84.09 84.95 83.66 83.74 1,115,153 -0.57(-0.68%)
Sep 18, 2019 83.74 84.46 82.94 84.31 1,229,340 +0.41(+0.49%)
Sep 17, 2019 83.38 84.12 82.80 83.90 1,856,969 +0.31(+0.37%)
Sep 16, 2019 83.92 83.92 82.35 83.59 1,809,215 -1.19(-1.40%)
Sep 13, 2019 85.21 85.63 84.44 84.78 1,650,900 +0.28(+0.33%)
Sep 12, 2019 84.52 84.96 83.59 84.50 1,954,131 +0.11(+0.13%)
Sep 11, 2019 84.34 84.40 83.01 84.39 1,868,673 +0.07(+0.08%)
Sep 10, 2019 84.21 85.08 83.40 84.32 1,939,760 -0.15(-0.18%)
Sep 09, 2019 83.08 85.69 83.08 84.47 2,212,269 +2.22(+2.70%)
Sep 06, 2019 81.99 82.63 81.50 82.25 1,792,500 +0.43(+0.53%)
Sep 05, 2019 80.55 82.14 80.38 81.82 1,943,407 +2.49(+3.14%)
Sep 04, 2019 79.27 79.66 78.71 79.33 1,968,207 +0.87(+1.11%)
Sep 03, 2019 79.11 79.34 77.56 78.46 1,734,327 -1.51(-1.89%)
Aug 30, 2019 80.73 80.73 79.32 79.97 1,498,300 -0.03(-0.04%)
Aug 29, 2019 79.90 80.47 79.54 80.00 960,403 +1.04(+1.32%)
Aug 28, 2019 77.17 79.36 77.16 78.96 1,563,114 +1.47(+1.90%)
Aug 27, 2019 78.57 78.68 77.03 77.49 2,018,854 -0.57(-0.73%)
Aug 26, 2019 77.50 78.09 76.62 78.06 1,410,768 +1.30(+1.69%)
Aug 23, 2019 79.20 79.77 76.26 76.76 1,670,200 -2.92(-3.66%)
Aug 22, 2019 80.22 80.72 79.37 79.68 976,663 -0.09(-0.11%)
Aug 21, 2019 80.06 80.24 79.57 79.77 1,135,199 +0.02(+0.03%)
Aug 20, 2019 80.48 80.84 79.69 79.75 1,445,925 -1.13(-1.40%)
Aug 19, 2019 81.65 81.81 80.70 80.88 1,650,587 +0.53(+0.66%)
Aug 16, 2019 79.56 80.90 79.44 80.35 1,853,500 +1.32(+1.67%)
Aug 15, 2019 79.84 80.50 78.54 79.03 1,913,553 -0.39(-0.49%)
Aug 14, 2019 80.98 81.43 79.36 79.42 1,879,413 -3.53(-4.26%)
Aug 13, 2019 81.24 83.55 81.00 82.95 1,992,137 +1.39(+1.70%)
Aug 12, 2019 83.21 83.41 81.49 81.56 1,144,110 -2.43(-2.89%)
Aug 09, 2019 84.23 84.68 83.51 83.99 1,263,500 -0.64(-0.76%)
Aug 08, 2019 84.25 85.32 83.83 84.63 2,146,636 +0.86(+1.03%)
Aug 07, 2019 82.68 83.94 81.86 83.77 2,625,049 -0.54(-0.64%)
Aug 06, 2019 84.14 84.39 83.02 84.31 2,440,213 +1.11(+1.33%)
Aug 05, 2019 84.83 84.96 82.55 83.20 3,157,056 -3.48(-4.01%)
Aug 02, 2019 87.26 87.57 85.33 86.68 2,574,100 -0.94(-1.07%)
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.