Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.15 46.35 44.36 45.34 2,800,021 -0.90(-1.94%)
Jul 30, 2020 46.20 46.30 45.21 46.24 2,586,799 -1.30(-2.74%)
Jul 29, 2020 46.01 47.57 45.61 47.54 2,816,063 +1.58(+3.43%)
Jul 28, 2020 46.93 47.60 45.91 45.96 2,975,163 -1.51(-3.19%)
Jul 27, 2020 46.18 47.92 45.37 47.48 3,984,069 +0.86(+1.85%)
Jul 24, 2020 47.45 47.79 46.48 46.62 4,103,442 -0.74(-1.57%)
Jul 23, 2020 46.15 48.60 45.69 47.36 7,255,471 +0.85(+1.83%)
Jul 22, 2020 44.19 46.87 44.19 46.51 4,657,425 +1.55(+3.45%)
Jul 21, 2020 44.19 45.33 43.90 44.96 4,941,786 +1.39(+3.20%)
Jul 20, 2020 44.49 44.81 43.50 43.56 3,119,131 -1.38(-3.06%)
Jul 17, 2020 46.23 46.54 44.72 44.94 2,767,098 -1.19(-2.58%)
Jul 16, 2020 45.67 47.11 45.30 46.13 2,418,566 -0.06(-0.12%)
Jul 15, 2020 44.60 46.50 44.60 46.19 4,096,119 +2.60(+5.96%)
Jul 14, 2020 43.80 44.23 42.95 43.59 3,090,419 -0.61(-1.37%)
Jul 13, 2020 44.94 45.68 43.35 44.19 3,729,025 -0.18(-0.41%)
Jul 10, 2020 42.66 44.44 42.22 44.38 3,946,674 +1.77(+4.15%)
Jul 09, 2020 44.35 44.41 41.64 42.61 4,311,360 -2.05(-4.58%)
Jul 08, 2020 44.40 44.98 43.48 44.65 3,790,113 +0.49(+1.10%)
Jul 07, 2020 45.85 46.05 43.90 44.17 4,392,284 -2.26(-4.86%)
Jul 06, 2020 46.46 47.15 45.72 46.42 3,018,103 +1.61(+3.60%)
Jul 02, 2020 45.68 46.85 44.65 44.81 3,311,425 +0.58(+1.31%)
Jul 01, 2020 46.13 47.24 44.14 44.23 3,340,388 -1.72(-3.73%)
Jun 30, 2020 45.15 46.30 44.68 45.95 8,059,118 +0.71(+1.56%)
Jun 29, 2020 45.28 46.01 44.30 45.24 9,011,595 +0.60(+1.34%)
Jun 26, 2020 46.55 46.78 43.43 44.64 8,633,254 -3.11(-6.51%)
Jun 25, 2020 46.22 47.81 45.52 47.75 4,413,315 +1.15(+2.46%)
Jun 24, 2020 49.12 49.29 46.06 46.61 4,936,835 -3.71(-7.38%)
Jun 23, 2020 50.45 51.03 49.70 50.32 4,189,430 +0.77(+1.55%)
Jun 22, 2020 49.73 50.48 48.64 49.55 4,869,571 +0.27(+0.54%)
Jun 19, 2020 50.82 50.82 48.22 49.29 10,462,687 -0.09(-0.19%)
Jun 18, 2020 49.45 51.09 48.95 49.38 4,869,798 -1.15(-2.27%)
Jun 17, 2020 51.39 52.33 50.39 50.52 5,535,106 -0.77(-1.50%)
Jun 16, 2020 52.90 53.17 49.84 51.29 5,274,359 +1.26(+2.51%)
Jun 15, 2020 45.80 51.09 45.51 50.04 6,445,644 +1.43(+2.94%)
Jun 12, 2020 48.62 48.96 45.83 48.61 4,993,030 +3.28(+7.25%)
Jun 11, 2020 47.70 48.60 44.86 45.32 7,414,163 -5.09(-10.10%)
Jun 10, 2020 53.39 53.94 50.41 50.41 6,851,585 -3.57(-6.61%)
Jun 09, 2020 53.67 55.06 52.79 53.98 5,863,713 -2.24(-3.98%)
Jun 08, 2020 59.08 59.08 55.82 56.22 6,609,017 +0.61(+1.11%)
Jun 05, 2020 59.56 61.25 55.27 55.61 10,360,537 +2.16(+4.05%)
Jun 04, 2020 51.16 53.81 50.39 53.44 7,318,307 +1.03(+1.96%)
Jun 03, 2020 50.51 52.52 50.40 52.41 8,703,651 +4.36(+9.07%)
Jun 02, 2020 46.78 48.21 46.59 48.06 6,391,380 +2.34(+5.12%)
Jun 01, 2020 43.84 45.74 43.53 45.72 5,738,660 +2.14(+4.90%)
May 29, 2020 44.16 45.82 43.43 43.58 8,965,868 -1.80(-3.96%)
May 28, 2020 46.16 47.87 44.81 45.38 11,419,561 -0.12(-0.26%)
May 27, 2020 43.36 45.52 43.07 45.50 9,201,899 +5.06(+12.52%)
May 26, 2020 39.37 41.29 38.96 40.43 7,949,658 +3.31(+8.92%)
May 22, 2020 37.43 37.75 36.47 37.12 2,653,501 -0.26(-0.69%)
May 21, 2020 37.52 38.12 36.90 37.38 3,511,832 -0.24(-0.63%)
May 20, 2020 37.03 37.97 36.88 37.62 4,788,842 +1.56(+4.32%)
May 19, 2020 36.95 37.57 35.70 36.06 5,141,815 -1.19(-3.19%)
May 18, 2020 36.64 37.54 36.45 37.25 5,842,201 +2.78(+8.05%)
May 15, 2020 34.92 35.45 34.27 34.47 3,546,809 -1.12(-3.14%)
May 14, 2020 32.53 35.87 31.79 35.59 7,300,420 +2.58(+7.80%)
May 13, 2020 35.41 35.47 32.41 33.01 6,232,198 -2.55(-7.17%)
May 12, 2020 36.71 37.74 35.53 35.56 4,235,864 -1.14(-3.11%)
May 11, 2020 37.63 37.82 36.54 36.70 4,626,179 -2.05(-5.29%)
May 08, 2020 38.29 38.87 37.63 38.75 4,008,046 +2.03(+5.53%)
May 07, 2020 36.29 37.69 36.29 36.72 4,404,509 +1.22(+3.42%)
May 06, 2020 37.58 38.15 35.24 35.50 4,491,358 -1.78(-4.77%)
May 05, 2020 38.56 39.40 37.10 37.28 7,868,074 -0.24(-0.65%)
May 04, 2020 36.02 37.82 35.17 37.53 6,687,823 +0.00(+0.00%)
May 01, 2020 37.00 37.91 36.20 37.53 7,361,277 -1.45(-3.72%)
Apr 30, 2020 39.91 40.99 38.72 38.98 5,851,202 -2.67(-6.40%)
Apr 29, 2020 39.01 41.91 39.00 41.65 7,484,659 +5.31(+14.60%)
Apr 28, 2020 36.05 37.09 35.60 36.34 6,794,671 +2.38(+7.00%)
Apr 27, 2020 33.56 34.46 33.03 33.96 5,684,232 +1.10(+3.34%)
Apr 24, 2020 32.21 33.36 31.90 32.87 7,592,116 +1.28(+4.05%)
Apr 23, 2020 29.65 32.51 29.48 31.59 8,652,389 -0.30(-0.94%)
Apr 22, 2020 31.98 32.20 31.21 31.89 7,426,921 +0.77(+2.48%)
Apr 21, 2020 30.16 31.63 30.09 31.11 6,255,792 -0.83(-2.61%)
Apr 20, 2020 30.54 32.27 29.98 31.95 6,921,716 +0.16(+0.51%)
Apr 17, 2020 30.74 31.92 30.66 31.79 6,899,709 +3.04(+10.57%)
Apr 16, 2020 29.73 29.92 28.20 28.75 6,335,311 -1.17(-3.91%)
Apr 15, 2020 30.21 30.43 29.35 29.92 6,049,864 -2.31(-7.18%)
Apr 14, 2020 33.58 34.29 31.69 32.23 6,867,696 -0.59(-1.80%)
Apr 13, 2020 35.83 36.19 32.35 32.82 7,368,996 -2.75(-7.73%)
Apr 09, 2020 34.92 38.10 34.92 35.57 6,270,248 +1.81(+5.35%)
Apr 08, 2020 32.84 34.12 32.04 33.76 6,030,327 +2.01(+6.34%)
Apr 07, 2020 33.39 36.05 31.67 31.75 6,886,080 +1.40(+4.60%)
Apr 06, 2020 28.47 30.68 28.41 30.35 7,014,976 +4.47(+17.28%)
Apr 03, 2020 27.75 27.84 24.95 25.88 6,843,487 -2.23(-7.94%)
Apr 02, 2020 28.03 29.34 27.45 28.11 6,067,093 -0.49(-1.71%)
Apr 01, 2020 29.82 30.21 27.88 28.60 5,972,901 -3.76(-11.61%)
Mar 31, 2020 33.87 34.40 32.02 32.36 3,575,921 -1.74(-5.11%)
Mar 30, 2020 34.47 34.74 32.68 34.10 4,990,938 -0.74(-2.14%)
Mar 27, 2020 35.62 36.05 34.05 34.84 5,524,596 -2.99(-7.91%)
Mar 26, 2020 35.98 39.75 35.43 37.84 9,128,876 +3.86(+11.38%)
Mar 25, 2020 34.65 35.87 32.13 33.97 11,327,407 +3.33(+10.86%)
Mar 24, 2020 26.40 30.91 26.31 30.64 7,948,164 +6.47(+26.75%)
Mar 23, 2020 23.36 24.56 21.90 24.17 9,067,895 +1.27(+5.54%)
Mar 20, 2020 26.94 27.19 22.89 22.90 10,327,461 -2.79(-10.87%)
Mar 19, 2020 23.97 26.12 21.09 25.70 9,169,151 +1.21(+4.93%)
Mar 18, 2020 30.83 31.21 24.13 24.49 8,188,432 -8.95(-26.77%)
Mar 17, 2020 35.18 35.52 29.77 33.45 10,791,495 -0.91(-2.64%)
Mar 16, 2020 40.14 40.59 34.07 34.35 5,312,559 -12.60(-26.84%)
Mar 13, 2020 44.38 47.07 41.95 46.95 4,906,048 +6.24(+15.33%)
Mar 12, 2020 44.14 45.52 40.63 40.71 4,946,856 -7.55(-15.64%)
Mar 11, 2020 50.80 51.21 47.52 48.26 3,410,968 -4.07(-7.78%)
Mar 10, 2020 51.90 53.24 48.59 52.33 4,857,541 +2.66(+5.35%)
Mar 09, 2020 52.69 53.07 49.10 49.67 3,965,904 -7.09(-12.50%)
Mar 06, 2020 56.24 58.28 55.63 56.77 4,256,744 -1.81(-3.08%)
Mar 05, 2020 58.44 59.76 57.98 58.57 3,845,606 -1.92(-3.18%)
Mar 04, 2020 59.32 60.63 58.35 60.50 3,172,875 +2.16(+3.70%)
Mar 03, 2020 61.36 62.35 57.97 58.34 3,969,817 -3.24(-5.26%)
Mar 02, 2020 59.97 61.62 58.98 61.58 4,728,530 +2.09(+3.51%)
Feb 28, 2020 58.03 59.53 57.37 59.49 5,548,517 -0.54(-0.91%)
Feb 27, 2020 61.10 62.55 59.20 60.03 3,829,256 -2.56(-4.09%)
Feb 26, 2020 63.63 64.21 62.56 62.59 2,348,109 -0.44(-0.71%)
Feb 25, 2020 66.37 66.38 62.67 63.04 3,388,763 -3.32(-5.00%)
Feb 24, 2020 66.09 67.09 65.94 66.36 2,222,440 -1.97(-2.88%)
Feb 21, 2020 68.30 68.43 67.52 68.32 1,899,076 -0.43(-0.62%)
Feb 20, 2020 68.40 69.27 68.24 68.75 1,299,451 +0.21(+0.30%)
Feb 19, 2020 68.18 68.73 67.77 68.54 1,754,409 +0.59(+0.87%)
Feb 18, 2020 68.62 68.86 67.69 67.95 1,870,348 -0.97(-1.40%)
Feb 14, 2020 68.79 69.25 68.53 68.92 1,581,898 +0.20(+0.29%)
Feb 13, 2020 68.46 69.07 68.04 68.72 2,260,478 +0.14(+0.21%)
Feb 12, 2020 68.69 68.89 68.03 68.58 1,783,970 +0.26(+0.38%)
Feb 11, 2020 68.63 69.11 68.28 68.31 1,793,471 -0.07(-0.11%)
Feb 10, 2020 67.70 68.51 67.66 68.39 1,552,414 +0.49(+0.72%)
Feb 07, 2020 68.39 68.39 67.39 67.90 2,545,163 -0.96(-1.39%)
Feb 06, 2020 70.19 70.47 68.85 68.85 2,310,134 -0.93(-1.33%)
Feb 05, 2020 69.42 70.24 69.12 69.78 2,328,059 +1.42(+2.08%)
Feb 04, 2020 68.72 69.30 68.35 68.36 2,471,163 +0.64(+0.95%)
Feb 03, 2020 68.33 69.15 67.61 67.72 3,152,037 -0.04(-0.05%)
Jan 31, 2020 68.40 68.54 67.31 67.75 2,988,596 -1.12(-1.62%)
Jan 30, 2020 67.61 69.04 67.47 68.87 3,775,369 +0.51(+0.75%)
Jan 29, 2020 68.01 68.81 67.85 68.36 2,789,625 +0.51(+0.76%)
Jan 28, 2020 68.54 68.54 66.84 67.84 4,808,939 +1.19(+1.79%)
Jan 27, 2020 67.01 67.80 66.22 66.65 5,040,381 -2.15(-3.12%)
Jan 24, 2020 70.45 71.42 68.54 68.80 13,726,342 -8.62(-11.14%)
Jan 23, 2020 76.61 77.43 76.00 77.42 3,024,332 +0.46(+0.60%)
Jan 22, 2020 76.14 77.22 75.81 76.96 3,109,503 +1.50(+1.98%)
Jan 21, 2020 75.75 76.29 75.32 75.47 2,220,172 -0.69(-0.90%)
Jan 17, 2020 75.78 76.63 75.49 76.15 3,034,724 +0.72(+0.96%)
Jan 16, 2020 75.60 76.07 75.27 75.43 1,888,291 +0.29(+0.38%)
Jan 15, 2020 74.52 75.48 74.31 75.14 1,586,551 +0.25(+0.34%)
Jan 14, 2020 74.77 75.28 74.47 74.89 1,489,575 +0.14(+0.19%)
Jan 13, 2020 74.64 74.95 74.12 74.74 1,105,410 +0.18(+0.24%)
Jan 10, 2020 75.25 75.38 74.44 74.56 1,007,952 -0.68(-0.90%)
Jan 09, 2020 74.80 75.29 74.78 75.24 1,752,136 +0.96(+1.29%)
Jan 08, 2020 73.65 74.91 73.36 74.28 2,320,076 +0.79(+1.08%)
Jan 07, 2020 73.91 74.30 73.40 73.49 2,145,236 -0.82(-1.10%)
Jan 06, 2020 74.86 75.19 73.65 74.31 2,526,319 -1.33(-1.76%)
Jan 03, 2020 75.76 76.14 75.17 75.65 1,184,593 -1.28(-1.66%)
Jan 02, 2020 76.75 76.94 76.18 76.93 1,728,944 +0.43(+0.57%)
Dec 31, 2019 76.02 76.64 76.02 76.49 991,319 +0.26(+0.34%)
Dec 30, 2019 76.92 77.00 76.07 76.23 859,962 -0.38(-0.49%)
Dec 27, 2019 77.24 77.24 76.52 76.61 616,525 -0.49(-0.63%)
Dec 26, 2019 77.03 77.24 76.73 77.10 873,482 +0.19(+0.25%)
Dec 24, 2019 77.00 77.24 76.63 76.91 499,319 -0.05(-0.07%)
Dec 23, 2019 78.27 78.27 76.85 76.96 1,148,198 -1.23(-1.57%)
Dec 20, 2019 78.31 78.85 78.00 78.19 3,225,670 +0.34(+0.44%)
Dec 19, 2019 77.95 78.17 77.61 77.85 2,076,456 -0.17(-0.22%)
Dec 18, 2019 77.98 78.40 77.76 78.02 2,223,181 +0.00(+0.00%)
Dec 17, 2019 77.91 78.43 77.39 78.02 1,896,242 +0.34(+0.44%)
Dec 16, 2019 78.59 78.79 77.58 77.67 1,982,196 -0.50(-0.63%)
Dec 13, 2019 77.99 78.81 77.45 78.17 1,476,445 +0.27(+0.35%)
Dec 12, 2019 76.11 78.06 75.88 77.90 1,704,071 +1.94(+2.55%)
Dec 11, 2019 76.58 76.88 75.79 75.96 1,347,588 -0.57(-0.74%)
Dec 10, 2019 75.75 76.58 75.56 76.53 1,225,209 +0.59(+0.77%)
Dec 09, 2019 75.74 76.56 75.57 75.94 1,580,421 -0.09(-0.12%)
Dec 06, 2019 75.92 76.59 75.80 76.03 1,823,740 +1.06(+1.42%)
Dec 05, 2019 74.67 75.14 74.09 74.97 2,625,804 -0.45(-0.60%)
Dec 04, 2019 74.82 75.74 74.82 75.42 1,777,840 +0.60(+0.81%)
Dec 03, 2019 74.84 75.01 73.58 74.82 1,998,651 -0.99(-1.31%)
Dec 02, 2019 76.89 77.14 75.72 75.81 1,435,958 -0.73(-0.95%)
Nov 29, 2019 76.57 76.85 76.35 76.54 672,190 -0.23(-0.29%)
Nov 27, 2019 76.66 76.95 76.29 76.76 1,098,213 +0.35(+0.46%)
Nov 26, 2019 76.48 76.79 75.97 76.41 1,169,103 -0.41(-0.53%)
Nov 25, 2019 75.74 76.90 75.73 76.82 1,211,983 +1.18(+1.56%)
Nov 22, 2019 75.03 75.79 74.79 75.64 1,058,849 +0.86(+1.15%)
Nov 21, 2019 74.82 74.95 74.21 74.78 1,094,565 +0.05(+0.07%)
Nov 20, 2019 75.07 75.35 74.23 74.73 1,301,274 -0.55(-0.73%)
Nov 19, 2019 75.77 76.15 75.20 75.28 1,582,965 -0.22(-0.29%)
Nov 18, 2019 75.56 76.01 74.95 75.49 1,919,048 -0.33(-0.44%)
Nov 15, 2019 76.43 76.43 75.39 75.82 1,818,862 -0.26(-0.34%)
Nov 14, 2019 75.39 76.30 75.39 76.08 1,484,161 +0.45(+0.59%)
Nov 13, 2019 75.36 75.82 74.79 75.63 1,695,346 -0.13(-0.17%)
Nov 12, 2019 75.48 75.92 75.10 75.76 1,563,195 +0.30(+0.39%)
Nov 11, 2019 75.28 76.07 75.28 75.46 745,722 -0.53(-0.70%)
Nov 08, 2019 75.58 75.99 74.86 75.99 1,339,317 +0.32(+0.43%)
Nov 07, 2019 75.16 76.49 75.16 75.67 1,672,416 +1.05(+1.41%)
Nov 06, 2019 74.67 75.14 74.18 74.62 1,930,811 +0.07(+0.10%)
Nov 05, 2019 74.32 75.11 74.18 74.55 1,951,436 +0.39(+0.53%)
Nov 04, 2019 73.94 74.23 73.57 74.15 1,477,552 +0.84(+1.15%)
Nov 01, 2019 72.72 73.51 72.51 73.31 1,198,975 +1.31(+1.82%)
Oct 31, 2019 72.40 72.80 71.34 72.00 1,484,314 -0.80(-1.10%)
Oct 30, 2019 72.89 72.90 71.89 72.80 1,334,893 -0.06(-0.09%)
Oct 29, 2019 72.78 73.71 72.74 72.86 1,516,198 -0.19(-0.26%)
Oct 28, 2019 72.32 73.15 72.21 73.05 2,456,198 +1.16(+1.61%)
Oct 25, 2019 71.40 72.24 70.88 71.89 1,583,214 +0.36(+0.50%)
Oct 24, 2019 72.14 72.62 70.57 71.53 1,675,011 -0.70(-0.97%)
Oct 23, 2019 73.87 74.76 71.80 72.23 3,009,044 -0.57(-0.78%)
Oct 22, 2019 71.73 73.64 71.73 72.80 3,962,045 +0.64(+0.88%)
Oct 21, 2019 71.48 72.35 71.42 72.16 2,015,393 +1.35(+1.90%)
Oct 18, 2019 71.07 71.44 70.63 70.82 1,852,638 -0.26(-0.37%)
Oct 17, 2019 70.77 71.43 70.39 71.08 2,132,941 +0.60(+0.85%)
Oct 16, 2019 70.66 71.27 70.40 70.48 1,882,053 -0.35(-0.49%)
Oct 15, 2019 70.24 71.48 69.82 70.83 1,646,511 +1.08(+1.54%)
Oct 14, 2019 68.90 69.97 68.68 69.75 1,810,821 +0.35(+0.50%)
Oct 11, 2019 69.73 70.54 69.33 69.40 2,250,810 +0.77(+1.12%)
Oct 10, 2019 68.44 69.51 68.37 68.63 1,652,693 +0.32(+0.47%)
Oct 09, 2019 68.14 68.95 67.95 68.31 1,943,958 +0.87(+1.29%)
Oct 08, 2019 68.88 68.88 67.43 67.43 1,658,016 -2.27(-3.26%)
Oct 07, 2019 69.57 70.56 69.52 69.70 1,785,152 -0.17(-0.24%)
Oct 04, 2019 68.65 69.93 68.65 69.88 1,503,847 +1.24(+1.80%)
Oct 03, 2019 68.57 69.09 67.15 68.64 2,036,326 -0.27(-0.39%)
Oct 02, 2019 70.11 70.30 68.36 68.91 2,172,291 -1.91(-2.70%)
Oct 01, 2019 73.30 73.43 70.67 70.82 2,217,431 -1.93(-2.65%)
Sep 30, 2019 73.12 73.52 72.57 72.75 2,054,364 -0.38(-0.52%)
Sep 27, 2019 73.55 74.16 72.72 73.12 1,233,754 +0.14(+0.20%)
Sep 26, 2019 73.50 73.71 72.80 72.98 1,578,351 -0.36(-0.49%)
Sep 25, 2019 73.54 73.83 72.62 73.34 2,379,857 -0.22(-0.30%)
Sep 24, 2019 75.11 75.58 73.20 73.56 2,659,901 -1.18(-1.57%)
Sep 23, 2019 73.63 74.98 73.57 74.74 1,711,576 +0.33(+0.45%)
Sep 20, 2019 75.40 75.87 74.41 74.41 3,263,853 -0.72(-0.96%)
Sep 19, 2019 75.44 76.21 75.05 75.12 1,243,065 -0.51(-0.68%)
Sep 18, 2019 75.12 75.77 74.40 75.63 1,370,350 +0.37(+0.49%)
Sep 17, 2019 74.80 75.46 74.28 75.27 2,069,970 +0.28(+0.37%)
Sep 16, 2019 75.28 75.28 73.88 74.99 2,016,739 -1.07(-1.40%)
Sep 13, 2019 76.44 76.82 75.75 76.06 1,840,265 +0.25(+0.33%)
Sep 12, 2019 75.82 76.22 74.99 75.80 2,178,277 +0.10(+0.13%)
Sep 11, 2019 75.66 75.72 74.47 75.71 2,083,017 +0.06(+0.08%)
Sep 10, 2019 75.54 76.33 74.82 75.64 2,162,258 -0.13(-0.18%)
Sep 09, 2019 74.53 76.87 74.53 75.78 2,466,025 +1.99(+2.70%)
Sep 06, 2019 73.55 74.13 73.11 73.79 1,998,107 +0.39(+0.53%)
Sep 05, 2019 72.26 73.69 72.11 73.40 2,166,323 +2.23(+3.14%)
Sep 04, 2019 71.11 71.46 70.61 71.17 2,193,968 +0.78(+1.11%)
Sep 03, 2019 70.97 71.18 69.58 70.39 1,933,261 -1.35(-1.89%)
Aug 30, 2019 72.42 72.42 71.16 71.74 1,670,161 -0.03(-0.04%)
Aug 29, 2019 71.68 72.19 71.36 71.77 1,070,565 +0.93(+1.32%)
Aug 28, 2019 69.23 71.19 69.22 70.83 1,742,409 +1.32(+1.90%)
Aug 27, 2019 70.49 70.58 69.10 69.52 2,250,424 -0.51(-0.73%)
Aug 26, 2019 69.53 70.05 68.74 70.03 1,572,588 +1.17(+1.69%)
Aug 23, 2019 71.05 71.56 68.41 68.86 1,861,778 -2.62(-3.66%)
Aug 22, 2019 71.97 72.41 71.20 71.48 1,088,690 -0.08(-0.11%)
Aug 21, 2019 71.82 71.98 71.39 71.56 1,265,411 +0.41(+0.58%)
Aug 20, 2019 71.80 72.12 71.10 71.15 1,620,720 -1.01(-1.40%)
Aug 19, 2019 72.84 72.99 72.00 72.16 1,850,123 +0.47(+0.66%)
Aug 16, 2019 70.98 72.17 70.87 71.68 2,077,566 +1.18(+1.67%)
Aug 15, 2019 71.23 71.82 70.07 70.51 2,144,879 -0.35(-0.49%)
Aug 14, 2019 72.25 72.65 70.80 70.85 2,106,612 -3.15(-4.26%)
Aug 13, 2019 72.48 74.54 72.26 74.00 2,232,963 +1.24(+1.70%)
Aug 12, 2019 74.24 74.41 72.70 72.76 1,282,419 -2.17(-2.89%)
Aug 09, 2019 75.15 75.55 74.50 74.93 1,416,242 -0.57(-0.76%)
Aug 08, 2019 75.16 76.12 74.79 75.50 2,406,139 +0.77(+1.03%)
Aug 07, 2019 73.76 74.89 73.03 74.74 2,942,386 -0.48(-0.64%)
Aug 06, 2019 75.07 75.28 74.07 75.22 2,735,206 +0.99(+1.33%)
Aug 05, 2019 75.68 75.80 73.65 74.23 3,538,706 -3.10(-4.01%)
Aug 02, 2019 77.85 78.13 76.13 77.33 2,885,278 -0.84(-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.