Skip to main content

Discover Financial Services (NY: DFS )

130.56 +2.56 (+2.00%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 95.69 97.13 95.63 96.49 2,454,188 +1.45(+1.53%)
Jul 28, 2022 95.62 96.16 93.03 95.04 1,520,582 -0.77(-0.81%)
Jul 27, 2022 95.17 96.43 94.02 95.81 2,420,009 +1.84(+1.96%)
Jul 26, 2022 94.58 95.69 93.71 93.97 1,663,225 -1.59(-1.66%)
Jul 25, 2022 95.53 96.31 93.82 95.55 2,096,330 +0.02(+0.02%)
Jul 22, 2022 95.14 96.77 94.64 95.53 2,756,821 +0.00(+0.00%)
Jul 21, 2022 97.45 98.53 93.91 95.53 6,826,608 -9.36(-8.93%)
Jul 20, 2022 103.64 105.03 103.14 104.89 2,537,681 +0.94(+0.90%)
Jul 19, 2022 101.53 104.20 101.53 103.96 2,093,583 +3.40(+3.38%)
Jul 18, 2022 100.90 102.98 99.91 100.56 2,203,937 +1.19(+1.20%)
Jul 15, 2022 97.55 99.36 96.11 99.36 2,475,143 +4.49(+4.73%)
Jul 14, 2022 92.97 95.32 92.28 94.87 1,937,760 -0.33(-0.35%)
Jul 13, 2022 93.57 95.85 91.85 95.21 1,828,240 -0.16(-0.17%)
Jul 12, 2022 93.06 96.70 93.06 95.37 1,913,053 +0.32(+0.33%)
Jul 11, 2022 94.53 96.39 94.45 95.06 1,450,678 -0.68(-0.71%)
Jul 08, 2022 95.53 96.19 93.45 95.73 1,322,067 +0.51(+0.53%)
Jul 07, 2022 94.69 96.00 93.72 95.23 1,270,900 +1.91(+2.05%)
Jul 06, 2022 93.51 94.25 91.88 93.32 1,049,547 -0.28(-0.30%)
Jul 05, 2022 90.81 93.60 90.23 93.59 1,273,944 +0.27(+0.29%)
Jul 01, 2022 90.03 93.72 89.68 93.33 1,538,045 +2.97(+3.29%)
Jun 30, 2022 88.73 91.57 87.82 90.35 1,749,611 -0.96(-1.06%)
Jun 29, 2022 92.25 92.57 90.19 91.32 1,619,318 -1.64(-1.77%)
Jun 28, 2022 95.64 96.90 92.56 92.96 1,701,297 -1.26(-1.34%)
Jun 27, 2022 95.45 95.85 93.71 94.22 2,053,591 -0.52(-0.54%)
Jun 24, 2022 91.40 95.58 91.15 94.74 5,701,355 +4.84(+5.39%)
Jun 23, 2022 89.61 90.27 87.85 89.90 2,090,057 +0.08(+0.09%)
Jun 22, 2022 88.83 90.63 88.48 89.82 1,791,481 -0.44(-0.49%)
Jun 21, 2022 93.24 93.99 89.09 90.26 2,248,762 +0.06(+0.06%)
Jun 17, 2022 86.23 90.88 86.08 90.20 5,038,093 +4.67(+5.46%)
Jun 16, 2022 87.79 87.97 84.09 85.53 3,097,653 -4.92(-5.44%)
Jun 15, 2022 89.50 91.98 88.42 90.45 3,145,215 +2.71(+3.09%)
Jun 14, 2022 88.30 89.27 87.22 87.74 2,820,847 -0.02(-0.02%)
Jun 13, 2022 90.17 92.27 87.33 87.76 3,692,179 -6.00(-6.40%)
Jun 10, 2022 98.68 99.98 93.63 93.76 2,678,550 -7.63(-7.53%)
Jun 09, 2022 105.15 105.51 101.37 101.39 1,725,177 -4.06(-3.85%)
Jun 08, 2022 107.07 108.34 105.24 105.45 1,256,825 -2.69(-2.49%)
Jun 07, 2022 105.09 108.44 105.02 108.14 1,116,999 +2.10(+1.98%)
Jun 06, 2022 105.95 107.04 104.50 106.04 1,287,266 +0.69(+0.65%)
Jun 03, 2022 106.36 107.57 105.33 105.35 1,274,962 -2.38(-2.21%)
Jun 02, 2022 107.03 107.79 105.71 107.73 1,343,636 +1.50(+1.41%)
Jun 01, 2022 108.26 109.21 104.78 106.23 1,448,023 -2.19(-2.02%)
May 31, 2022 106.03 108.79 105.95 108.42 2,929,772 +1.23(+1.15%)
May 27, 2022 106.14 107.69 105.85 107.19 1,769,546 +1.36(+1.28%)
May 26, 2022 103.81 106.75 103.81 105.83 1,869,395 +2.97(+2.89%)
May 25, 2022 98.68 103.83 98.68 102.86 2,050,221 +3.68(+3.71%)
May 24, 2022 101.63 101.85 97.72 99.18 1,826,267 -3.50(-3.41%)
May 23, 2022 101.27 103.73 101.02 102.69 2,142,004 +4.07(+4.13%)
May 20, 2022 100.21 100.57 96.10 98.61 1,891,503 -0.25(-0.25%)
May 19, 2022 97.77 100.06 97.58 98.86 2,396,845 -0.97(-0.97%)
May 18, 2022 100.40 101.73 99.12 99.83 2,756,398 -2.71(-2.64%)
May 17, 2022 101.08 103.22 100.06 102.53 1,899,102 +4.70(+4.81%)
May 16, 2022 98.86 99.90 96.74 97.83 1,692,547 -1.80(-1.81%)
May 13, 2022 97.91 100.95 97.91 99.64 1,666,130 +3.37(+3.50%)
May 12, 2022 96.88 98.10 93.44 96.27 2,150,928 -3.12(-3.13%)
May 11, 2022 100.12 103.74 99.25 99.38 1,346,233 -0.55(-0.55%)
May 10, 2022 102.53 103.70 97.98 99.93 2,497,428 -1.96(-1.92%)
May 09, 2022 103.67 105.25 101.69 101.89 1,957,302 -3.55(-3.37%)
May 06, 2022 109.02 109.58 105.13 105.44 2,081,443 -4.21(-3.84%)
May 05, 2022 112.81 114.27 108.69 109.65 2,568,281 -4.88(-4.26%)
May 04, 2022 109.86 115.09 109.41 114.53 1,634,657 +4.77(+4.34%)
May 03, 2022 108.42 111.40 106.93 109.76 1,962,329 +2.17(+2.01%)
May 02, 2022 107.60 108.00 105.04 107.60 1,654,535 +0.78(+0.73%)
Apr 29, 2022 110.90 112.47 106.50 106.82 1,996,371 -3.34(-3.03%)
Apr 28, 2022 111.08 112.94 104.67 110.16 2,954,424 +8.52(+8.38%)
Apr 27, 2022 102.39 103.85 100.38 101.64 2,271,192 -2.26(-2.18%)
Apr 26, 2022 105.54 107.61 103.89 103.90 1,223,350 -3.09(-2.89%)
Apr 25, 2022 105.42 107.25 103.36 106.99 1,223,341 +0.26(+0.24%)
Apr 22, 2022 110.02 110.32 106.57 106.73 1,402,664 -3.95(-3.57%)
Apr 21, 2022 113.81 114.87 110.32 110.69 1,311,619 -2.17(-1.93%)
Apr 20, 2022 113.98 115.03 112.46 112.86 1,300,770 +0.07(+0.06%)
Apr 19, 2022 110.85 113.48 110.66 112.79 1,528,229 +2.20(+1.99%)
Apr 18, 2022 106.41 111.20 106.41 110.59 1,199,782 +4.04(+3.79%)
Apr 14, 2022 107.41 107.89 106.50 106.55 845,449 -0.47(-0.43%)
Apr 13, 2022 104.74 107.22 104.61 107.02 970,799 +0.80(+0.75%)
Apr 12, 2022 105.25 108.52 105.24 106.22 1,151,396 +0.63(+0.59%)
Apr 11, 2022 105.91 108.09 105.38 105.59 1,315,898 -0.38(-0.36%)
Apr 08, 2022 104.46 107.20 104.10 105.97 1,053,515 +2.29(+2.21%)
Apr 07, 2022 104.61 105.45 101.96 103.68 1,738,492 -1.27(-1.21%)
Apr 06, 2022 104.61 106.45 104.25 104.96 1,449,596 -0.24(-0.23%)
Apr 05, 2022 105.14 106.45 104.62 105.19 1,551,634 -0.07(-0.06%)
Apr 04, 2022 104.90 106.67 103.52 105.26 1,642,868 +0.66(+0.64%)
Apr 01, 2022 105.52 107.02 104.04 104.60 1,368,846 -0.07(-0.06%)
Mar 31, 2022 107.83 108.54 104.65 104.66 1,886,845 -2.94(-2.74%)
Mar 30, 2022 108.57 109.09 106.97 107.61 1,358,572 -0.96(-0.88%)
Mar 29, 2022 107.73 109.06 107.14 108.57 1,381,775 +2.87(+2.71%)
Mar 28, 2022 105.96 106.36 103.30 105.70 1,339,383 -1.87(-1.74%)
Mar 25, 2022 106.94 107.91 106.26 107.57 1,306,078 +1.28(+1.21%)
Mar 24, 2022 106.04 106.62 104.51 106.29 1,498,264 +1.19(+1.13%)
Mar 23, 2022 107.90 108.47 104.33 105.10 1,834,521 -3.88(-3.56%)
Mar 22, 2022 107.96 111.19 107.90 108.98 1,670,767 +2.48(+2.33%)
Mar 21, 2022 110.20 110.77 105.93 106.50 2,329,023 -3.52(-3.20%)
Mar 18, 2022 107.83 110.57 106.33 110.03 4,913,971 +2.11(+1.95%)
Mar 17, 2022 105.08 107.95 105.04 107.92 2,298,711 -0.50(-0.46%)
Mar 16, 2022 106.59 110.38 105.99 108.42 2,250,641 +3.67(+3.50%)
Mar 15, 2022 103.53 108.38 103.46 104.76 2,081,750 +1.45(+1.41%)
Mar 14, 2022 101.82 105.45 100.67 103.30 2,729,097 +4.07(+4.11%)
Mar 11, 2022 100.64 102.14 97.88 99.23 2,394,381 -0.31(-0.31%)
Mar 10, 2022 99.16 96.87 99.54 2,502,400 -2.09(-2.06%)
Mar 09, 2022 102.77 104.96 100.45 101.63 2,395,632 +3.53(+3.60%)
Mar 08, 2022 96.69 100.93 95.05 98.10 2,646,924 +1.83(+1.90%)
Mar 07, 2022 103.23 103.75 96.19 96.27 2,654,537 -8.42(-8.05%)
Mar 04, 2022 105.91 106.33 102.70 104.69 2,082,463 -4.13(-3.80%)
Mar 03, 2022 110.71 111.78 106.80 108.82 1,953,832 -1.47(-1.33%)
Mar 02, 2022 109.55 111.27 107.82 110.30 2,173,705 +2.12(+1.96%)
Mar 01, 2022 116.59 116.97 107.70 108.18 3,214,929 -9.07(-7.74%)
Feb 28, 2022 114.25 117.62 114.22 117.25 1,987,793 -0.54(-0.46%)
Feb 25, 2022 113.53 118.46 115.09 117.79 1,875,814 +5.45(+4.85%)
Feb 24, 2022 108.83 112.50 107.73 112.34 2,090,314 -1.66(-1.46%)
Feb 23, 2022 117.12 117.12 113.63 114.00 1,666,149 -1.89(-1.63%)
Feb 22, 2022 117.52 118.43 115.03 115.89 1,406,284 -1.71(-1.45%)
Feb 18, 2022 117.60 0 +0.69(+0.59%)
Feb 17, 2022 119.08 119.23 116.43 116.91 1,812,906 -3.55(-2.95%)
Feb 16, 2022 119.63 121.69 119.63 120.46 1,079,837 -0.20(-0.17%)
Feb 15, 2022 118.87 122.16 118.61 120.66 1,776,825 +3.19(+2.71%)
Feb 14, 2022 118.72 120.10 116.62 117.47 2,023,024 +0.02(+0.02%)
Feb 11, 2022 117.17 120.19 116.50 117.45 2,178,924 -0.60(-0.51%)
Feb 10, 2022 117.78 120.77 117.41 118.05 2,141,115 -0.08(-0.06%)
Feb 09, 2022 117.22 119.18 116.40 118.12 1,518,939 +1.79(+1.54%)
Feb 08, 2022 113.12 116.67 112.40 116.33 1,599,006 +4.30(+3.83%)
Feb 07, 2022 111.16 112.81 110.36 112.04 1,208,603 +1.13(+1.02%)
Feb 04, 2022 110.03 112.00 109.75 110.91 1,524,060 +1.22(+1.11%)
Feb 03, 2022 110.84 109.40 109.69 1,420,860 -1.44(-1.29%)
Feb 02, 2022 111.05 111.61 109.18 111.13 1,753,070 -0.53(-0.47%)
Feb 01, 2022 109.21 111.94 108.86 111.66 1,358,528 +2.15(+1.96%)
Jan 31, 2022 106.37 109.62 109.51 1,364,539 +1.90(+1.77%)
Jan 28, 2022 106.50 107.73 104.51 107.61 1,644,183 +0.49(+0.46%)
Jan 27, 2022 112.55 113.22 106.74 107.12 1,841,781 -3.78(-3.41%)
Jan 26, 2022 112.28 114.22 109.47 110.90 2,215,914 -1.16(-1.03%)
Jan 25, 2022 107.16 113.58 106.83 112.06 2,496,609 +2.93(+2.69%)
Jan 24, 2022 108.37 109.45 104.07 109.12 2,801,612 +0.84(+0.78%)
Jan 21, 2022 110.23 111.26 107.81 108.28 2,069,883 -2.22(-2.01%)
Jan 20, 2022 111.39 114.44 109.66 110.51 3,822,029 -1.61(-1.43%)
Jan 19, 2022 117.62 117.82 111.92 112.11 3,080,643 -4.94(-4.22%)
Jan 18, 2022 120.20 120.36 115.61 117.05 2,649,802 -3.61(-3.00%)
Jan 14, 2022 120.67 0 -1.76(-1.44%)
Jan 13, 2022 121.69 123.76 121.46 122.43 2,191,254 +1.51(+1.25%)
Jan 12, 2022 122.05 123.16 120.53 120.91 1,581,401 -0.74(-0.61%)
Jan 11, 2022 120.96 121.72 119.64 121.65 1,268,253 +1.00(+0.83%)
Jan 10, 2022 120.12 120.67 116.93 120.65 2,171,605 +1.73(+1.46%)
Jan 07, 2022 116.11 120.33 115.29 118.92 2,140,049 +2.72(+2.34%)
Jan 06, 2022 115.97 116.66 113.33 116.20 1,756,340 +2.06(+1.81%)
Jan 05, 2022 115.34 117.08 114.01 114.14 1,635,078 -1.57(-1.36%)
Jan 04, 2022 113.97 116.62 113.56 115.71 2,184,140 +3.46(+3.09%)
Jan 03, 2022 110.63 112.64 110.50 112.25 1,380,165 +2.91(+2.67%)
Dec 31, 2021 109.26 110.33 109.23 109.33 808,983 -0.25(-0.23%)
Dec 30, 2021 109.66 111.04 109.49 109.59 658,574 +0.06(+0.05%)
Dec 29, 2021 109.84 110.44 109.21 109.53 559,304 -0.28(-0.26%)
Dec 28, 2021 109.07 111.11 109.00 109.81 671,705 -0.05(-0.04%)
Dec 27, 2021 109.54 109.94 108.04 109.86 1,196,153 +0.74(+0.68%)
Dec 23, 2021 109.48 110.96 108.77 109.12 1,433,129 +0.45(+0.42%)
Dec 22, 2021 108.55 109.44 108.09 108.67 1,134,620 -0.29(-0.27%)
Dec 21, 2021 105.18 109.02 105.02 108.96 1,571,877 +5.25(+5.06%)
Dec 20, 2021 105.11 105.50 102.39 103.71 1,823,979 -4.25(-3.93%)
Dec 17, 2021 108.52 108.85 106.04 107.96 5,189,281 -1.52(-1.39%)
Dec 16, 2021 110.04 111.23 108.86 109.48 1,544,753 +0.69(+0.63%)
Dec 15, 2021 109.09 109.70 105.71 108.79 2,352,835 -0.51(-0.47%)
Dec 14, 2021 106.83 109.99 106.66 109.30 2,764,592 +2.53(+2.37%)
Dec 13, 2021 109.72 110.26 106.54 106.77 1,995,637 -3.71(-3.36%)
Dec 10, 2021 110.04 110.92 108.91 110.48 2,445,713 +1.40(+1.28%)
Dec 09, 2021 107.19 109.92 106.44 109.08 1,763,413 +1.62(+1.50%)
Dec 08, 2021 108.14 109.09 107.24 107.46 1,890,511 -0.76(-0.70%)
Dec 07, 2021 107.48 109.52 107.16 108.22 2,027,002 +2.35(+2.22%)
Dec 06, 2021 105.21 107.66 104.33 105.87 2,230,722 +3.06(+2.97%)
Dec 03, 2021 104.19 104.55 101.52 102.81 2,350,396 -1.34(-1.29%)
Dec 02, 2021 101.47 105.62 100.69 104.16 2,093,188 +3.75(+3.73%)
Dec 01, 2021 104.57 105.42 100.29 100.41 2,360,295 -1.63(-1.59%)
Nov 30, 2021 105.44 105.95 101.49 102.04 3,955,239 -5.18(-4.83%)
Nov 29, 2021 110.00 110.88 105.74 107.21 2,074,609 -1.18(-1.09%)
Nov 26, 2021 108.60 109.27 105.06 108.40 1,705,308 -4.67(-4.13%)
Nov 24, 2021 112.09 114.14 112.09 113.06 1,622,250 +0.12(+0.11%)
Nov 23, 2021 109.71 113.27 109.51 112.94 2,388,531 +3.50(+3.20%)
Nov 22, 2021 109.08 111.05 108.17 109.44 1,766,468 +1.69(+1.56%)
Nov 19, 2021 108.08 109.19 105.93 107.75 1,949,628 -1.06(-0.98%)
Nov 18, 2021 109.25 109.00 108.57 108.81 1,471,140 +0.12(+0.11%)
Nov 17, 2021 110.12 110.78 108.41 108.69 1,500,157 -1.75(-1.59%)
Nov 16, 2021 111.48 112.20 108.66 110.44 1,630,179 -0.89(-0.79%)
Nov 15, 2021 112.38 113.61 111.03 111.33 1,128,685 -1.19(-1.05%)
Nov 12, 2021 111.89 112.84 111.00 112.52 1,203,459 +0.88(+0.79%)
Nov 11, 2021 110.63 112.22 110.32 111.63 1,090,045 +1.00(+0.90%)
Nov 10, 2021 109.88 110.63 1,571,124 +0.59(+0.54%)
Nov 09, 2021 109.18 110.06 107.74 110.04 1,529,582 +0.07(+0.06%)
Nov 08, 2021 110.73 111.80 109.38 109.97 1,260,281 +0.25(+0.23%)
Nov 05, 2021 108.96 110.92 108.92 109.72 1,487,861 +1.88(+1.74%)
Nov 04, 2021 109.04 109.64 107.33 107.84 2,259,794 -1.27(-1.17%)
Nov 03, 2021 107.40 110.60 107.40 109.12 1,921,511 +1.07(+0.99%)
Nov 02, 2021 109.52 110.53 107.69 108.04 2,261,875 +0.03(+0.03%)
Nov 01, 2021 107.86 108.84 108.23 108.01 3,183,435 +1.26(+1.18%)
Oct 29, 2021 108.56 109.15 106.45 106.75 2,783,958 -1.44(-1.33%)
Oct 28, 2021 108.80 109.74 106.94 108.19 2,728,983 -0.56(-0.51%)
Oct 27, 2021 114.95 115.17 108.65 108.75 2,999,691 -7.14(-6.16%)
Oct 26, 2021 117.55 115.89 2,398,618 -0.79(-0.68%)
Oct 25, 2021 117.92 119.92 116.26 116.68 2,543,025 -1.24(-1.05%)
Oct 22, 2021 117.89 119.88 117.18 117.92 2,696,755 +0.32(+0.27%)
Oct 21, 2021 124.11 125.65 116.35 117.60 4,026,458 -7.68(-6.13%)
Oct 20, 2021 122.72 125.67 121.86 125.28 1,687,149 +1.71(+1.39%)
Oct 19, 2021 123.41 123.96 121.74 123.57 1,739,262 +1.06(+0.86%)
Oct 18, 2021 120.78 123.28 120.74 122.51 1,370,728 +0.73(+0.60%)
Oct 15, 2021 121.33 123.04 121.02 121.78 1,469,052 +2.31(+1.93%)
Oct 14, 2021 117.63 119.56 116.66 119.47 1,556,770 +3.56(+3.07%)
Oct 13, 2021 119.78 119.79 114.02 115.91 2,256,658 -4.10(-3.41%)
Oct 12, 2021 118.93 120.86 118.00 120.01 1,152,971 +1.57(+1.33%)
Oct 11, 2021 121.08 123.02 118.24 118.43 1,493,982 -2.48(-2.05%)
Oct 08, 2021 119.64 121.93 118.83 120.91 939,383 +1.01(+0.84%)
Oct 07, 2021 120.73 121.93 119.73 119.90 1,427,946 +0.74(+0.62%)
Oct 06, 2021 118.71 120.26 116.47 119.16 1,206,032 -0.93(-0.78%)
Oct 05, 2021 119.96 121.78 118.45 120.09 1,529,693 +1.41(+1.19%)
Oct 04, 2021 119.82 122.28 118.27 118.68 1,552,309 -1.14(-0.95%)
Oct 01, 2021 116.37 120.94 115.99 119.82 1,434,748 +4.09(+3.53%)
Sep 30, 2021 120.04 120.22 115.66 115.73 2,086,632 -3.89(-3.25%)
Sep 29, 2021 122.47 122.47 119.46 119.62 1,315,720 -1.90(-1.57%)
Sep 28, 2021 123.05 123.92 120.77 121.52 1,406,564 -2.10(-1.70%)
Sep 27, 2021 123.61 124.66 123.09 123.62 1,321,790 +1.15(+0.94%)
Sep 24, 2021 120.30 123.56 119.64 122.47 1,470,096 +1.68(+1.39%)
Sep 23, 2021 118.51 121.84 118.29 120.80 2,186,484 +3.40(+2.90%)
Sep 22, 2021 117.64 118.88 117.29 117.40 1,358,421 +1.69(+1.46%)
Sep 21, 2021 114.65 116.59 113.53 115.71 1,769,129 +2.21(+1.95%)
Sep 20, 2021 112.47 113.90 110.65 113.50 1,873,052 -2.98(-2.56%)
Sep 17, 2021 117.04 118.49 115.69 116.47 3,487,996 -0.62(-0.53%)
Sep 16, 2021 117.15 118.74 116.42 117.10 1,690,467 +0.89(+0.76%)
Sep 15, 2021 113.86 116.62 113.50 116.21 1,697,235 +2.84(+2.51%)
Sep 14, 2021 116.05 117.08 112.84 113.36 2,082,525 -2.09(-1.81%)
Sep 13, 2021 114.32 116.04 113.86 115.46 1,468,578 +1.95(+1.72%)
Sep 10, 2021 114.50 115.09 112.91 113.51 1,551,864 +0.18(+0.16%)
Sep 09, 2021 111.79 115.72 111.63 113.33 1,835,724 +1.55(+1.38%)
Sep 08, 2021 113.95 113.95 110.74 111.78 2,281,736 -2.43(-2.13%)
Sep 07, 2021 115.25 116.58 114.16 114.21 1,745,058 -1.65(-1.42%)
Sep 03, 2021 116.94 117.19 114.63 115.86 1,536,607 -1.01(-0.86%)
Sep 02, 2021 117.77 118.25 116.01 116.87 1,718,068 -0.67(-0.57%)
Sep 01, 2021 121.17 122.21 117.32 117.54 1,965,207 -3.25(-2.69%)
Aug 31, 2021 120.15 121.68 119.24 120.79 2,248,777 +0.92(+0.77%)
Aug 30, 2021 125.98 125.98 119.81 119.86 1,633,774 -5.88(-4.68%)
Aug 27, 2021 123.14 126.03 122.85 125.74 891,828 +3.02(+2.46%)
Aug 26, 2021 124.02 124.72 122.38 122.72 734,192 -1.43(-1.15%)
Aug 25, 2021 121.94 125.16 121.46 124.15 916,342 +2.34(+1.92%)
Aug 24, 2021 121.56 122.80 121.07 121.81 776,144 +0.82(+0.68%)
Aug 23, 2021 121.03 122.16 120.62 121.00 972,233 +1.11(+0.93%)
Aug 20, 2021 118.62 120.26 117.71 119.88 1,189,527 +1.37(+1.15%)
Aug 19, 2021 119.17 121.11 117.48 118.52 1,642,051 -3.14(-2.58%)
Aug 18, 2021 122.80 125.03 121.49 121.66 1,368,766 -1.58(-1.28%)
Aug 17, 2021 125.01 125.70 121.73 123.24 1,260,181 -3.24(-2.56%)
Aug 16, 2021 125.88 126.64 124.20 126.47 1,733,079 -0.57(-0.45%)
Aug 13, 2021 126.15 127.34 125.80 127.05 1,390,643 +1.05(+0.83%)
Aug 12, 2021 125.25 126.33 124.11 126.00 1,170,256 +0.60(+0.48%)
Aug 11, 2021 124.19 125.49 122.53 125.40 1,250,461 +1.48(+1.20%)
Aug 10, 2021 121.41 124.11 121.41 123.91 1,693,412 +2.44(+2.01%)
Aug 09, 2021 120.85 122.26 119.18 121.47 1,198,052 -0.58(-0.48%)
Aug 06, 2021 120.82 122.87 120.46 122.06 1,316,873 +2.78(+2.33%)
Aug 05, 2021 119.08 120.72 118.97 119.28 1,401,909 +0.92(+0.78%)
Aug 04, 2021 116.95 120.55 116.58 118.36 1,567,546 +0.10(+0.09%)
Aug 03, 2021 116.84 118.45 112.72 118.25 1,842,229 +2.00(+1.72%)
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.