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 (%)
Aug 31, 2018 78.12 78.12 78.12 0 +0.27(+0.35%)
Aug 30, 2018 78.37 78.55 77.73 77.85 1,732,266 -0.67(-0.85%)
Aug 29, 2018 78.56 78.85 77.88 78.52 1,638,994 +0.02(+0.03%)
Aug 28, 2018 79.19 79.22 78.44 78.50 2,152,398 -0.56(-0.71%)
Aug 27, 2018 78.69 79.36 78.65 79.06 1,580,597 +0.79(+1.01%)
Aug 24, 2018 78.20 78.51 78.07 78.27 1,042,800 +0.36(+0.46%)
Aug 23, 2018 78.75 78.88 77.86 77.91 1,355,292 -0.97(-1.23%)
Aug 22, 2018 78.96 79.27 78.73 78.88 1,687,652 -0.36(-0.45%)
Aug 21, 2018 78.30 79.69 78.23 79.24 2,238,567 +0.72(+0.92%)
Aug 20, 2018 78.00 78.71 77.76 78.52 1,517,506 +0.60(+0.77%)
Aug 17, 2018 77.37 78.01 77.16 77.92 1,633,800 +0.62(+0.80%)
Aug 16, 2018 75.87 77.47 75.79 77.30 2,080,690 +1.90(+2.52%)
Aug 15, 2018 75.23 75.76 74.88 75.40 2,401,007 -0.31(-0.41%)
Aug 14, 2018 74.57 75.85 74.54 75.71 1,834,886 +1.38(+1.86%)
Aug 13, 2018 74.49 75.08 74.18 74.33 2,043,436 -0.19(-0.25%)
Aug 10, 2018 74.77 75.29 74.39 74.52 3,477,700 -1.15(-1.52%)
Aug 09, 2018 75.50 75.94 75.25 75.67 2,016,233 +0.17(+0.23%)
Aug 08, 2018 74.59 75.58 74.40 75.50 2,105,284 +0.70(+0.94%)
Aug 07, 2018 72.98 74.84 72.90 74.80 2,510,492 +1.66(+2.27%)
Aug 06, 2018 73.34 73.37 72.59 73.14 1,351,304 -0.20(-0.27%)
Aug 03, 2018 71.98 73.55 71.93 73.34 2,723,800 +1.49(+2.07%)
Aug 02, 2018 71.17 71.89 70.98 71.85 1,595,231 +0.34(+0.48%)
Aug 01, 2018 71.60 72.15 71.14 71.51 1,256,208 +0.10(+0.14%)
Jul 31, 2018 72.25 72.37 71.39 71.41 1,973,399 -0.49(-0.68%)
Jul 30, 2018 73.04 73.37 71.53 71.90 2,095,346 -1.26(-1.72%)
Jul 27, 2018 72.98 74.18 72.24 73.16 3,130,300 +1.22(+1.70%)
Jul 26, 2018 73.00 73.52 71.91 71.94 2,543,405 -0.80(-1.10%)
Jul 25, 2018 73.12 73.21 72.38 72.74 2,062,780 -0.37(-0.51%)
Jul 24, 2018 73.50 73.65 72.81 73.11 2,703,228 -0.02(-0.03%)
Jul 23, 2018 72.10 73.13 72.08 73.13 2,273,585 +1.07(+1.48%)
Jul 20, 2018 71.63 72.91 71.55 72.06 3,014,243 +0.55(+0.77%)
Jul 19, 2018 71.61 71.92 70.98 71.51 2,146,439 -0.58(-0.80%)
Jul 18, 2018 71.19 72.22 71.19 72.09 1,314,536 +0.99(+1.39%)
Jul 17, 2018 70.36 71.53 70.36 71.10 1,556,502 +0.54(+0.77%)
Jul 16, 2018 69.91 70.60 69.71 70.56 1,804,807 +0.67(+0.96%)
Jul 13, 2018 70.71 70.71 69.58 69.89 2,085,147 -1.09(-1.54%)
Jul 12, 2018 71.60 71.81 70.75 70.98 2,483,151 -0.26(-0.36%)
Jul 11, 2018 71.16 71.67 71.07 71.24 1,673,487 -0.34(-0.47%)
Jul 10, 2018 72.23 72.50 71.33 71.58 2,209,130 -0.44(-0.61%)
Jul 09, 2018 70.57 72.17 70.49 72.02 3,099,807 +1.58(+2.24%)
Jul 06, 2018 70.47 70.86 70.08 70.44 1,835,124 -0.14(-0.20%)
Jul 05, 2018 70.92 70.99 70.11 70.58 1,164,004 +0.04(+0.06%)
Jul 03, 2018 70.54 70.54 70.54 0 -0.61(-0.86%)
Jul 02, 2018 69.90 71.18 69.64 71.15 2,324,458 +0.74(+1.05%)
Jun 29, 2018 71.03 71.49 70.41 70.41 2,753,581 +0.25(+0.36%)
Jun 28, 2018 70.02 70.46 69.23 70.16 2,212,976 +0.06(+0.09%)
Jun 27, 2018 71.28 71.81 70.10 70.10 2,282,521 -1.29(-1.81%)
Jun 26, 2018 72.52 72.71 71.29 71.39 2,399,671 -0.90(-1.24%)
Jun 25, 2018 73.23 73.33 71.82 72.29 2,503,789 -1.13(-1.54%)
Jun 22, 2018 73.76 74.11 73.24 73.42 4,647,154 +0.39(+0.53%)
Jun 21, 2018 73.19 73.53 72.41 73.03 2,508,054 -0.34(-0.46%)
Jun 20, 2018 74.60 74.60 73.23 73.37 1,698,257 -0.57(-0.77%)
Jun 19, 2018 73.92 74.23 73.07 73.94 1,793,204 -0.65(-0.87%)
Jun 18, 2018 74.27 75.00 73.64 74.59 1,873,614 +0.02(+0.03%)
Jun 15, 2018 75.20 75.20 74.57 3,154,908 -0.63(-0.84%)
Jun 14, 2018 74.95 75.88 74.69 75.20 1,937,006 +0.36(+0.48%)
Jun 13, 2018 75.28 75.66 74.76 74.84 1,779,631 -0.47(-0.62%)
Jun 12, 2018 75.53 75.67 74.89 75.31 1,322,205 +0.04(+0.05%)
Jun 11, 2018 75.21 75.95 75.13 75.27 1,174,901 -0.11(-0.15%)
Jun 08, 2018 75.61 75.61 74.42 75.38 1,398,023 -0.16(-0.21%)
Jun 07, 2018 75.88 76.55 74.92 75.54 2,213,498 +0.11(+0.15%)
Jun 06, 2018 75.44 75.43 1,892,097 +0.95(+1.28%)
Jun 05, 2018 74.84 74.96 73.64 74.48 1,602,301 -0.48(-0.64%)
Jun 04, 2018 74.33 75.08 74.09 74.96 1,477,275 +0.95(+1.28%)
Jun 01, 2018 74.58 74.70 73.70 74.01 1,732,013 +0.15(+0.20%)
May 31, 2018 73.95 74.56 73.32 73.86 2,610,870 -0.12(-0.16%)
May 30, 2018 73.54 74.28 73.24 73.98 2,114,530 +1.17(+1.61%)
May 29, 2018 75.00 75.11 72.00 72.81 3,294,563 -3.19(-4.20%)
May 25, 2018 76.00 76.00 76.00 0 -0.92(-1.20%)
May 24, 2018 76.86 77.04 75.69 76.92 1,586,542 -0.20(-0.26%)
May 23, 2018 77.50 77.66 76.29 77.12 1,832,889 -1.10(-1.41%)
May 22, 2018 78.11 78.97 78.01 78.22 1,375,821 +0.39(+0.50%)
May 21, 2018 77.80 78.37 77.55 77.83 1,069,085 +0.60(+0.78%)
May 18, 2018 77.64 77.86 77.19 77.23 1,389,309 -0.60(-0.77%)
May 17, 2018 77.39 78.06 76.66 77.83 1,682,297 +0.40(+0.52%)
May 16, 2018 76.18 77.45 76.10 77.43 2,050,400 +1.12(+1.47%)
May 15, 2018 75.30 76.98 75.30 76.31 2,371,915 +0.86(+1.14%)
May 14, 2018 75.58 75.99 75.30 75.45 1,787,497 +0.08(+0.11%)
May 11, 2018 75.05 75.80 74.68 75.37 1,794,850 +0.49(+0.65%)
May 10, 2018 74.12 75.16 73.91 74.88 1,662,591 +0.76(+1.03%)
May 09, 2018 73.25 74.55 73.14 74.12 2,101,016 +1.25(+1.72%)
May 08, 2018 72.38 73.50 72.19 72.87 2,417,691 +1.03(+1.43%)
May 07, 2018 71.52 72.45 70.98 71.84 2,617,597 +0.97(+1.37%)
May 04, 2018 69.16 71.41 68.48 70.87 1,845,050 +1.27(+1.82%)
May 03, 2018 70.19 70.19 68.73 69.60 2,081,840 -0.90(-1.28%)
May 02, 2018 70.50 71.62 70.17 70.50 2,249,039 -0.02(-0.03%)
May 01, 2018 71.09 71.24 70.07 70.52 2,228,138 -0.73(-1.02%)
Apr 30, 2018 71.63 72.06 71.24 71.25 2,392,787 +0.03(+0.04%)
Apr 27, 2018 72.35 72.74 70.51 71.22 3,097,794 -1.15(-1.59%)
Apr 26, 2018 71.89 72.76 71.50 72.37 2,550,738 +0.51(+0.71%)
Apr 25, 2018 72.59 73.05 71.50 71.86 4,104,356 -1.04(-1.43%)
Apr 24, 2018 73.80 74.39 72.49 72.90 2,413,220 -0.41(-0.56%)
Apr 23, 2018 73.55 73.73 72.80 73.31 1,475,819 -0.01(-0.01%)
Apr 20, 2018 73.57 74.07 72.93 73.32 2,463,948 +0.03(+0.04%)
Apr 19, 2018 72.33 73.52 72.30 73.29 1,687,934 +1.20(+1.66%)
Apr 18, 2018 72.21 72.80 72.04 72.09 1,429,333 +0.17(+0.24%)
Apr 17, 2018 72.38 72.62 71.69 71.92 2,097,163 +0.36(+0.50%)
Apr 16, 2018 70.90 72.19 70.64 71.56 2,005,809 +1.02(+1.45%)
Apr 13, 2018 72.26 72.51 70.22 70.54 1,886,792 -1.07(-1.49%)
Apr 12, 2018 71.40 72.25 71.30 71.61 1,508,313 +0.71(+1.00%)
Apr 11, 2018 70.97 71.85 70.73 70.90 1,293,964 -1.00(-1.39%)
Apr 10, 2018 71.81 72.27 71.29 71.90 1,695,802 +1.23(+1.74%)
Apr 09, 2018 71.19 72.32 70.58 70.67 1,374,018 +0.33(+0.47%)
Apr 06, 2018 71.31 71.80 69.68 70.34 1,509,695 -1.79(-2.48%)
Apr 05, 2018 72.09 72.63 71.55 72.13 1,806,130 +0.44(+0.61%)
Apr 04, 2018 69.27 71.87 69.10 71.69 2,139,096 +1.09(+1.54%)
Apr 03, 2018 69.98 70.64 69.09 70.60 2,394,409 +1.02(+1.47%)
Apr 02, 2018 71.41 71.53 68.56 69.58 2,496,444 -2.35(-3.27%)
Mar 29, 2018 71.93 71.93 71.93 0 +1.65(+2.35%)
Mar 28, 2018 70.29 71.09 69.55 70.28 2,811,869 +0.05(+0.07%)
Mar 27, 2018 72.19 72.51 69.67 70.23 2,403,906 -1.56(-2.17%)
Mar 26, 2018 71.02 72.01 70.26 71.79 1,809,692 +1.72(+2.45%)
Mar 23, 2018 72.14 72.68 69.98 70.07 2,715,517 -1.82(-2.53%)
Mar 22, 2018 74.28 74.77 71.75 71.89 2,602,322 -2.97(-3.97%)
Mar 21, 2018 75.38 76.04 74.83 74.86 2,992,232 -0.50(-0.66%)
Mar 20, 2018 76.26 76.48 75.30 75.36 2,218,058 -0.68(-0.89%)
Mar 19, 2018 76.40 76.74 75.18 76.04 2,021,311 -0.50(-0.65%)
Mar 16, 2018 75.72 77.01 75.38 76.54 3,233,523 +1.17(+1.55%)
Mar 15, 2018 76.73 76.88 74.88 75.37 2,480,309 -1.09(-1.43%)
Mar 14, 2018 77.78 77.78 76.14 76.46 1,999,251 -0.87(-1.13%)
Mar 13, 2018 78.65 78.65 77.02 77.33 2,283,150 -0.82(-1.05%)
Mar 12, 2018 78.62 78.82 78.04 78.15 1,640,417 -0.27(-0.34%)
Mar 09, 2018 77.77 78.49 77.20 78.42 2,943,224 +1.32(+1.71%)
Mar 08, 2018 76.91 77.29 76.01 77.10 1,299,035 +0.47(+0.61%)
Mar 07, 2018 76.76 76.63 1,633,414 -0.18(-0.23%)
Mar 06, 2018 77.18 77.43 75.78 76.81 1,672,357 -0.26(-0.34%)
Mar 05, 2018 75.37 77.38 74.90 77.07 1,829,130 +1.23(+1.62%)
Mar 02, 2018 74.81 75.96 74.24 75.84 2,470,435 +0.63(+0.84%)
Mar 01, 2018 78.64 79.34 74.63 75.21 4,146,102 -3.62(-4.59%)
Feb 28, 2018 80.00 80.76 78.81 78.83 2,172,127 -0.73(-0.92%)
Feb 27, 2018 80.50 81.34 79.56 79.56 2,021,689 -0.87(-1.08%)
Feb 26, 2018 79.47 80.49 78.95 80.43 2,055,684 +1.01(+1.27%)
Feb 23, 2018 78.32 79.45 78.13 79.42 1,307,239 +1.67(+2.15%)
Feb 22, 2018 77.60 77.75 2,223,176 -0.84(-1.07%)
Feb 21, 2018 79.08 80.45 78.52 78.59 2,667,893 -1.04(-1.31%)
Feb 20, 2018 79.11 80.22 79.11 79.63 2,271,616 +0.10(+0.13%)
Feb 16, 2018 79.53 79.53 79.53 0 +0.96(+1.22%)
Feb 15, 2018 78.33 79.27 78.15 78.57 2,180,064 +0.96(+1.24%)
Feb 14, 2018 76.26 77.74 76.13 77.61 1,847,403 +1.11(+1.45%)
Feb 13, 2018 76.53 76.50 1,724,463 +0.55(+0.72%)
Feb 12, 2018 74.90 76.84 74.58 75.95 2,100,298 +1.84(+2.48%)
Feb 09, 2018 73.27 74.74 71.60 74.11 3,052,243 +1.71(+2.36%)
Feb 08, 2018 76.72 76.72 72.33 72.40 2,845,803 -4.23(-5.52%)
Feb 07, 2018 75.67 77.57 75.67 76.63 1,854,947 +0.49(+0.64%)
Feb 06, 2018 73.07 76.34 71.31 76.14 3,309,257 -0.09(-0.12%)
Feb 05, 2018 77.79 79.13 74.50 76.23 2,636,150 -2.74(-3.47%)
Feb 02, 2018 80.45 80.84 78.85 78.97 2,176,141 -1.65(-2.05%)
Feb 01, 2018 79.51 80.80 79.32 80.62 2,120,746 +0.82(+1.03%)
Jan 31, 2018 80.32 80.69 79.69 79.80 1,700,863 +0.08(+0.10%)
Jan 30, 2018 81.44 81.44 79.72 79.72 1,775,453 -1.59(-1.96%)
Jan 29, 2018 80.75 81.93 80.75 81.31 2,015,395 +0.33(+0.41%)
Jan 26, 2018 80.51 80.99 79.44 80.98 2,365,365 +0.68(+0.85%)
Jan 25, 2018 78.28 81.25 78.05 80.30 3,049,228 +1.56(+1.98%)
Jan 24, 2018 78.97 79.53 78.34 78.74 3,207,893 +0.02(+0.03%)
Jan 23, 2018 78.53 78.96 77.60 78.72 2,790,061 -0.15(-0.19%)
Jan 22, 2018 78.09 78.90 77.86 78.87 1,818,162 +0.55(+0.70%)
Jan 19, 2018 78.18 78.39 77.12 78.32 4,342,418 +0.10(+0.13%)
Jan 18, 2018 79.07 79.14 78.12 78.22 1,700,519 -0.71(-0.90%)
Jan 17, 2018 79.30 79.30 78.37 78.93 2,441,166 -0.01(-0.01%)
Jan 16, 2018 81.00 81.23 78.56 78.94 1,984,997 -1.57(-1.95%)
Jan 12, 2018 80.51 80.51 80.51 0 +0.15(+0.19%)
Jan 11, 2018 79.75 80.38 79.43 80.36 1,951,080 +0.89(+1.12%)
Jan 10, 2018 79.91 79.47 2,490,934 +1.23(+1.57%)
Jan 09, 2018 77.83 78.40 77.41 78.24 2,302,014 +0.67(+0.86%)
Jan 08, 2018 78.16 78.19 77.44 77.57 1,761,681 -0.59(-0.75%)
Jan 05, 2018 78.53 78.53 77.34 78.16 1,642,614 -0.09(-0.12%)
Jan 04, 2018 78.00 78.83 77.81 78.25 1,994,667 +0.77(+0.99%)
Jan 03, 2018 77.11 77.66 77.11 77.48 1,921,196 +0.57(+0.74%)
Jan 02, 2018 77.24 77.24 76.38 76.91 3,122,476 -0.01(-0.01%)
Dec 29, 2017 76.92 76.92 76.92 0 -0.58(-0.75%)
Dec 28, 2017 77.00 77.54 76.98 77.50 1,909,659 +0.54(+0.70%)
Dec 27, 2017 77.15 77.15 76.52 76.96 2,108,313 -0.30(-0.39%)
Dec 26, 2017 77.03 77.52 76.97 77.26 1,073,469 +0.13(+0.17%)
Dec 22, 2017 76.19 77.25 76.10 77.13 2,224,285 +1.09(+1.43%)
Dec 21, 2017 76.15 76.51 75.75 76.04 2,073,354 +0.30(+0.40%)
Dec 20, 2017 76.52 76.52 75.66 75.74 1,920,196 -0.21(-0.28%)
Dec 19, 2017 76.35 76.72 75.83 75.95 2,216,175 -0.01(-0.01%)
Dec 18, 2017 75.49 76.88 75.28 75.96 3,157,836 +1.37(+1.84%)
Dec 15, 2017 74.02 75.16 73.85 74.59 5,182,601 +0.92(+1.25%)
Dec 14, 2017 73.98 74.39 73.43 73.67 1,316,269 -0.15(-0.20%)
Dec 13, 2017 74.84 75.10 73.73 73.82 2,213,066 -1.27(-1.69%)
Dec 12, 2017 75.09 75.51 74.55 75.09 2,196,606 +0.74(+1.00%)
Dec 11, 2017 74.13 74.68 73.74 74.35 2,368,839 +0.55(+0.75%)
Dec 08, 2017 73.69 73.80 73.11 73.80 1,851,279 +0.35(+0.48%)
Dec 07, 2017 72.53 73.83 72.25 73.45 1,605,917 +0.51(+0.70%)
Dec 06, 2017 72.75 73.35 72.70 72.94 2,309,514 -0.24(-0.33%)
Dec 05, 2017 74.16 74.41 72.60 73.18 3,449,019 -0.26(-0.35%)
Dec 04, 2017 72.02 73.76 72.00 73.44 3,998,076 +2.32(+3.26%)
Dec 01, 2017 70.79 71.19 69.26 71.12 2,557,963 +0.52(+0.74%)
Nov 30, 2017 69.44 71.18 69.28 70.60 3,971,556 +1.59(+2.30%)
Nov 29, 2017 68.00 69.98 67.97 69.01 2,778,956 +1.38(+2.04%)
Nov 28, 2017 65.42 67.70 65.10 67.63 2,291,241 +2.29(+3.50%)
Nov 27, 2017 65.49 65.82 65.13 65.34 1,764,582 -0.06(-0.09%)
Nov 24, 2017 65.57 65.64 65.19 65.40 897,294 -0.10(-0.15%)
Nov 22, 2017 65.64 65.86 65.00 65.50 2,026,240 -0.14(-0.21%)
Nov 21, 2017 65.77 65.92 65.28 65.64 1,228,889 -0.18(-0.27%)
Nov 20, 2017 65.24 66.14 65.13 65.82 1,237,851 +0.76(+1.17%)
Nov 17, 2017 64.60 65.39 64.50 65.06 1,491,345 +0.24(+0.37%)
Nov 16, 2017 65.41 65.85 64.77 64.82 2,266,175 -0.45(-0.69%)
Nov 15, 2017 63.80 65.52 63.31 65.27 3,253,870 +1.06(+1.65%)
Nov 14, 2017 64.52 64.83 63.99 64.21 2,046,324 -0.79(-1.22%)
Nov 13, 2017 64.58 65.05 63.87 65.00 2,186,138 +0.24(+0.37%)
Nov 10, 2017 65.40 65.69 64.73 64.76 1,630,893 -0.71(-1.08%)
Nov 09, 2017 65.75 65.97 64.78 65.47 2,195,371 -0.62(-0.94%)
Nov 08, 2017 66.16 66.25 65.51 66.09 1,634,363 -0.35(-0.53%)
Nov 07, 2017 67.04 67.19 66.16 66.44 1,800,334 -0.58(-0.87%)
Nov 06, 2017 67.26 67.42 66.79 67.02 1,331,802 -0.42(-0.62%)
Nov 03, 2017 67.01 67.86 66.85 67.44 3,146,339 +0.51(+0.76%)
Nov 02, 2017 66.82 67.11 66.11 66.93 2,362,293 +0.03(+0.04%)
Nov 01, 2017 66.68 67.18 66.30 66.90 1,923,130 +0.37(+0.56%)
Oct 31, 2017 66.30 66.86 66.17 66.53 1,920,273 +0.02(+0.03%)
Oct 30, 2017 66.61 67.08 66.40 66.51 1,423,951 -0.27(-0.40%)
Oct 27, 2017 66.60 66.99 66.23 66.78 1,713,309 +0.09(+0.13%)
Oct 26, 2017 65.70 66.92 65.57 66.69 3,020,761 +1.54(+2.36%)
Oct 25, 2017 66.11 67.30 64.59 65.15 5,375,237 -2.24(-3.32%)
Oct 24, 2017 66.96 67.41 66.83 67.39 2,696,061 +0.55(+0.82%)
Oct 23, 2017 66.60 67.04 66.59 66.84 2,552,899 +0.27(+0.41%)
Oct 20, 2017 66.21 67.10 66.21 66.57 3,211,817 +0.91(+1.39%)
Oct 19, 2017 65.03 65.76 64.80 65.66 2,077,822 +0.27(+0.41%)
Oct 18, 2017 64.97 65.56 64.82 65.39 1,969,788 +0.73(+1.13%)
Oct 17, 2017 65.41 65.54 64.56 64.66 1,680,911 -0.69(-1.06%)
Oct 16, 2017 64.19 65.40 64.19 65.35 3,294,992 +1.47(+2.30%)
Oct 13, 2017 63.73 64.42 63.53 63.88 2,780,064 +0.07(+0.11%)
Oct 12, 2017 64.21 64.84 63.66 63.81 3,782,521 -1.03(-1.59%)
Oct 11, 2017 65.16 65.36 64.60 64.84 2,155,699 -0.50(-0.77%)
Oct 10, 2017 65.42 65.74 65.18 65.34 1,698,207 -0.04(-0.06%)
Oct 09, 2017 65.81 66.14 65.26 65.38 1,974,762 -0.37(-0.56%)
Oct 06, 2017 65.92 66.01 65.43 65.75 2,554,417 -0.22(-0.33%)
Oct 05, 2017 65.53 66.15 65.31 65.97 2,387,973 +0.48(+0.73%)
Oct 04, 2017 65.47 65.98 64.99 65.49 2,200,602 -0.25(-0.38%)
Oct 03, 2017 65.17 65.80 65.13 65.74 3,260,668 +0.58(+0.89%)
Oct 02, 2017 64.51 65.22 64.27 65.16 2,258,395 +0.68(+1.05%)
Sep 29, 2017 64.55 64.73 63.95 64.48 2,494,510 +0.12(+0.19%)
Sep 28, 2017 64.06 64.50 63.73 64.36 2,393,067 +0.30(+0.47%)
Sep 27, 2017 64.19 64.06 3,413,078 +1.37(+2.19%)
Sep 26, 2017 61.70 62.75 61.64 62.69 2,806,619 +0.78(+1.26%)
Sep 25, 2017 61.30 62.27 61.21 61.91 2,161,531 +0.50(+0.81%)
Sep 22, 2017 60.38 61.42 60.38 61.41 2,111,776 +0.91(+1.50%)
Sep 21, 2017 60.31 60.75 60.14 60.50 1,734,268 +0.16(+0.27%)
Sep 20, 2017 60.43 60.62 60.01 60.34 2,816,767 -0.15(-0.25%)
Sep 19, 2017 60.25 60.78 60.05 60.49 2,007,282 +0.24(+0.40%)
Sep 18, 2017 59.54 60.47 59.45 60.25 2,432,816 +0.82(+1.38%)
Sep 15, 2017 58.54 59.52 58.48 59.43 4,212,083 +0.78(+1.33%)
Sep 14, 2017 59.21 59.42 58.57 58.65 1,765,636 -0.64(-1.08%)
Sep 13, 2017 58.00 59.35 57.83 59.29 2,901,559 +1.30(+2.24%)
Sep 12, 2017 58.35 58.52 57.52 57.99 3,270,093 -0.20(-0.34%)
Sep 11, 2017 58.01 58.48 57.82 58.19 2,667,393 +0.53(+0.92%)
Sep 08, 2017 57.96 58.20 57.63 57.66 1,966,894 -0.43(-0.74%)
Sep 07, 2017 58.92 58.98 57.72 58.09 2,432,210 -0.77(-1.31%)
Sep 06, 2017 58.68 59.06 58.41 58.86 1,846,375 +0.42(+0.72%)
Sep 05, 2017 59.30 59.30 57.98 58.44 2,504,237 -1.15(-1.93%)
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.