Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.21 49.55 48.72 49.35 1,953,050 -0.03(-0.07%)
Jul 28, 2016 49.11 49.49 48.89 49.38 1,762,280 +0.19(+0.39%)
Jul 27, 2016 49.08 49.48 48.89 49.19 2,540,028 +0.11(+0.23%)
Jul 26, 2016 49.07 49.47 48.86 49.08 2,292,389 -0.09(-0.18%)
Jul 25, 2016 49.16 49.24 48.96 49.16 2,807,082 +0.03(+0.07%)
Jul 22, 2016 48.82 49.28 48.64 49.13 2,950,206 +0.43(+0.87%)
Jul 21, 2016 48.88 49.21 48.57 48.70 2,935,559 -0.17(-0.36%)
Jul 20, 2016 48.74 49.24 48.08 48.88 4,502,118 -0.59(-1.19%)
Jul 19, 2016 49.23 49.49 48.83 49.47 7,151,445 -0.10(-0.19%)
Jul 18, 2016 49.83 50.05 49.49 49.56 3,411,728 -0.29(-0.57%)
Jul 15, 2016 50.07 50.08 49.49 49.85 2,773,684 -0.02(-0.03%)
Jul 14, 2016 49.78 49.95 49.29 49.87 3,816,579 +0.63(+1.29%)
Jul 13, 2016 49.14 49.32 48.84 49.23 2,121,237 +0.02(+0.04%)
Jul 12, 2016 48.70 49.37 48.61 49.22 2,870,610 +0.91(+1.89%)
Jul 11, 2016 48.02 48.51 48.02 48.30 2,949,534 +0.57(+1.20%)
Jul 08, 2016 46.92 47.83 46.20 47.73 3,459,139 +1.53(+3.31%)
Jul 07, 2016 45.85 46.56 45.85 46.20 3,328,332 +0.30(+0.64%)
Jul 06, 2016 45.05 46.09 44.86 45.91 3,424,973 +0.48(+1.05%)
Jul 05, 2016 46.27 46.27 45.26 45.43 3,380,987 -1.18(-2.53%)
Jul 01, 2016 46.48 46.61 46.61 46.61 3,080,654 +0.09(+0.19%)
Jun 30, 2016 45.87 46.54 45.30 46.52 4,299,664 +0.94(+2.06%)
Jun 29, 2016 44.77 45.59 44.61 45.59 2,835,453 +1.18(+2.66%)
Jun 28, 2016 44.60 44.94 43.86 44.41 5,913,313 +0.38(+0.87%)
Jun 27, 2016 44.28 44.35 43.69 44.02 5,786,714 -0.94(-2.09%)
Jun 24, 2016 44.74 46.09 44.56 44.96 7,459,713 -2.16(-4.59%)
Jun 23, 2016 46.88 47.12 46.75 47.12 3,331,294 +0.88(+1.90%)
Jun 22, 2016 46.21 46.71 46.11 46.25 3,004,263 -0.01(-0.02%)
Jun 21, 2016 46.36 46.54 45.92 46.26 2,901,206 +0.09(+0.19%)
Jun 20, 2016 46.37 47.07 46.13 46.17 3,202,708 +0.33(+0.72%)
Jun 17, 2016 45.71 46.22 45.52 45.84 3,906,016 +0.18(+0.40%)
Jun 16, 2016 45.81 45.81 44.75 45.66 7,267,193 -0.46(-1.00%)
Jun 15, 2016 46.33 46.82 46.04 46.12 4,583,145 -0.13(-0.28%)
Jun 14, 2016 47.97 48.28 45.93 46.25 8,168,859 -1.95(-4.05%)
Jun 13, 2016 48.64 49.16 48.19 48.20 2,236,131 -0.68(-1.39%)
Jun 10, 2016 48.91 49.02 48.63 48.88 2,592,690 -0.43(-0.88%)
Jun 09, 2016 49.58 49.62 49.01 49.31 2,128,513 -0.51(-1.03%)
Jun 08, 2016 49.68 50.03 49.53 49.82 1,768,708 +0.03(+0.07%)
Jun 07, 2016 49.69 50.16 49.55 49.79 1,876,113 +0.03(+0.07%)
Jun 06, 2016 49.10 50.03 49.09 49.75 3,613,917 +0.74(+1.51%)
Jun 03, 2016 49.16 49.19 48.10 49.02 3,439,842 -0.60(-1.21%)
Jun 02, 2016 49.41 49.62 49.08 49.62 2,024,426 +0.16(+0.33%)
Jun 01, 2016 49.32 49.45 48.31 49.45 3,373,721 +0.13(+0.26%)
May 31, 2016 49.49 49.57 49.02 49.32 3,093,459 +0.03(+0.05%)
May 27, 2016 48.79 49.29 49.29 49.29 2,497,006 +0.51(+1.05%)
May 26, 2016 49.07 49.16 48.76 48.78 1,753,750 -0.34(-0.69%)
May 25, 2016 48.58 49.29 48.43 49.12 2,879,058 +0.74(+1.53%)
May 24, 2016 47.80 48.52 47.61 48.38 2,092,498 +0.89(+1.88%)
May 23, 2016 47.68 47.86 47.42 47.49 2,100,010 -0.20(-0.42%)
May 20, 2016 47.47 47.88 47.34 47.69 2,810,681 +0.43(+0.90%)
May 19, 2016 47.10 47.64 46.80 47.26 3,217,431 -0.11(-0.24%)
May 18, 2016 46.69 47.44 46.59 47.38 3,854,323 +0.72(+1.54%)
May 17, 2016 47.01 47.22 46.49 46.65 4,332,874 -0.61(-1.29%)
May 16, 2016 47.23 47.57 47.00 47.26 4,048,443 +0.02(+0.04%)
May 13, 2016 47.97 48.41 47.21 47.25 2,859,734 -0.76(-1.59%)
May 12, 2016 48.20 48.48 47.71 48.01 2,348,173 -0.06(-0.13%)
May 11, 2016 48.32 48.60 48.03 48.07 2,469,757 -0.51(-1.05%)
May 10, 2016 48.23 48.83 48.16 48.58 2,304,633 +0.69(+1.45%)
May 09, 2016 47.89 48.16 47.64 47.89 2,645,220 -0.06(-0.13%)
May 06, 2016 47.47 48.02 47.32 47.95 2,946,554 +0.35(+0.73%)
May 05, 2016 47.94 48.29 47.42 47.60 2,712,217 -0.28(-0.58%)
May 04, 2016 47.81 48.14 47.58 47.88 3,555,053 -0.35(-0.72%)
May 03, 2016 48.47 48.58 47.59 48.23 5,541,986 -0.49(-1.02%)
May 02, 2016 48.82 49.00 48.44 48.72 5,480,449 +0.11(+0.23%)
Apr 29, 2016 48.61 48.90 48.29 48.61 2,854,620 -0.35(-0.72%)
Apr 28, 2016 48.82 49.46 48.77 48.96 2,614,095 -0.42(-0.86%)
Apr 27, 2016 49.22 49.70 49.04 49.39 3,432,071 +0.09(+0.18%)
Apr 26, 2016 49.24 49.32 48.92 49.30 2,590,430 +0.16(+0.33%)
Apr 25, 2016 48.59 49.14 48.51 49.14 3,699,646 +0.32(+0.65%)
Apr 22, 2016 48.68 49.31 48.28 48.82 4,341,562 +0.13(+0.27%)
Apr 21, 2016 49.35 50.19 48.60 48.69 5,025,458 -0.41(-0.84%)
Apr 20, 2016 48.18 49.32 47.55 49.10 11,162,659 +3.71(+8.16%)
Apr 19, 2016 45.33 45.56 45.10 45.40 7,491,316 +0.52(+1.15%)
Apr 18, 2016 44.70 45.09 44.64 44.88 8,136,688 +0.07(+0.15%)
Apr 15, 2016 45.40 45.52 44.69 44.81 3,945,396 -0.39(-0.86%)
Apr 14, 2016 45.32 45.51 45.00 45.20 2,909,612 -0.25(-0.55%)
Apr 13, 2016 44.83 45.49 44.73 45.45 2,789,425 +0.97(+2.18%)
Apr 12, 2016 43.71 44.56 43.71 44.48 2,802,648 +0.79(+1.82%)
Apr 11, 2016 43.81 44.15 43.56 43.68 2,929,167 +0.02(+0.04%)
Apr 08, 2016 43.61 44.13 43.49 43.67 2,175,929 +0.25(+0.58%)
Apr 07, 2016 43.81 43.94 43.18 43.42 3,683,420 -0.81(-1.84%)
Apr 06, 2016 44.04 44.30 43.80 44.23 4,644,669 -0.02(-0.04%)
Apr 05, 2016 43.51 44.28 43.27 44.25 5,942,044 +0.40(+0.91%)
Apr 04, 2016 44.35 44.38 43.78 43.85 2,441,259 -0.54(-1.23%)
Apr 01, 2016 43.69 44.45 43.51 44.39 3,758,124 +0.41(+0.92%)
Mar 31, 2016 43.39 44.17 43.30 43.99 4,634,794 +0.57(+1.31%)
Mar 30, 2016 43.62 43.95 43.29 43.42 3,213,890 -0.02(-0.04%)
Mar 29, 2016 42.48 43.47 42.05 43.43 3,724,331 +0.86(+2.03%)
Mar 28, 2016 42.97 43.05 42.53 42.57 2,589,066 -0.35(-0.81%)
Mar 24, 2016 42.73 42.92 42.92 42.92 2,186,376 -0.16(-0.36%)
Mar 23, 2016 43.33 43.36 42.94 43.07 2,128,158 -0.27(-0.62%)
Mar 22, 2016 43.19 43.49 42.99 43.34 3,414,228 -0.21(-0.48%)
Mar 21, 2016 43.57 43.77 43.24 43.55 2,195,087 -0.16(-0.36%)
Mar 18, 2016 42.95 43.74 42.85 43.70 6,154,327 +0.92(+2.16%)
Mar 17, 2016 42.06 43.08 41.85 42.78 3,465,781 +0.59(+1.39%)
Mar 16, 2016 41.86 42.74 41.72 42.19 3,872,454 +0.11(+0.27%)
Mar 15, 2016 41.60 42.11 41.31 42.08 3,728,560 +0.05(+0.12%)
Mar 14, 2016 42.47 42.47 41.67 42.03 2,496,683 -0.46(-1.08%)
Mar 11, 2016 42.16 42.54 42.13 42.48 3,318,536 +0.75(+1.80%)
Mar 10, 2016 41.71 41.92 41.03 41.73 3,170,758 +0.27(+0.65%)
Mar 09, 2016 41.94 42.08 41.27 41.46 2,504,866 -0.21(-0.50%)
Mar 08, 2016 41.62 42.13 41.51 41.67 3,859,024 -0.38(-0.90%)
Mar 07, 2016 41.72 42.07 41.25 42.05 2,898,824 +0.13(+0.31%)
Mar 04, 2016 42.15 42.38 41.65 41.92 3,205,186 -0.20(-0.47%)
Mar 03, 2016 41.43 42.20 41.33 42.12 3,970,723 +0.58(+1.39%)
Mar 02, 2016 41.16 41.57 40.92 41.54 4,252,438 +0.45(+1.09%)
Mar 01, 2016 40.33 41.18 40.06 41.09 4,716,395 +0.99(+2.48%)
Feb 29, 2016 40.75 40.93 40.09 40.10 3,353,476 -0.63(-1.55%)
Feb 26, 2016 41.08 41.26 40.63 40.73 2,738,045 -0.01(-0.02%)
Feb 25, 2016 40.38 40.74 39.95 40.74 2,470,563 +0.39(+0.96%)
Feb 24, 2016 39.81 40.44 39.11 40.35 3,084,518 +0.22(+0.54%)
Feb 23, 2016 40.60 40.85 39.81 40.13 3,368,977 -0.76(-1.86%)
Feb 22, 2016 40.16 40.92 39.94 40.89 3,246,165 +1.03(+2.58%)
Feb 19, 2016 39.98 40.02 39.53 39.87 2,290,198 -0.21(-0.52%)
Feb 18, 2016 40.12 40.48 39.72 40.07 2,880,414 -0.04(-0.11%)
Feb 17, 2016 39.83 40.47 39.83 40.12 3,753,676 +0.67(+1.69%)
Feb 16, 2016 39.03 39.53 38.87 39.45 3,105,169 +0.99(+2.58%)
Feb 12, 2016 37.92 38.46 38.46 38.46 4,699,313 +1.10(+2.94%)
Feb 11, 2016 38.13 38.13 37.02 37.36 7,583,094 -2.18(-5.51%)
Feb 10, 2016 39.75 40.23 39.29 39.54 5,732,171 -0.09(-0.22%)
Feb 09, 2016 38.45 39.91 38.32 39.62 5,190,341 +0.66(+1.68%)
Feb 08, 2016 39.43 39.46 38.37 38.97 5,623,698 -0.98(-2.46%)
Feb 05, 2016 39.95 40.41 39.57 39.95 6,245,604 -0.05(-0.13%)
Feb 04, 2016 39.12 40.09 38.99 40.00 7,597,261 +0.79(+2.00%)
Feb 03, 2016 39.05 39.30 37.78 39.22 7,141,469 +0.32(+0.82%)
Feb 02, 2016 38.97 38.99 38.61 38.90 5,974,028 -0.64(-1.62%)
Feb 01, 2016 39.32 39.77 38.34 39.54 6,947,013 +0.22(+0.57%)
Jan 29, 2016 38.63 39.46 38.35 39.32 12,584,464 +0.82(+2.14%)
Jan 28, 2016 39.56 40.35 38.48 38.49 14,657,798 -3.34(-7.98%)
Jan 27, 2016 41.64 42.60 41.37 41.83 7,166,777 +0.28(+0.68%)
Jan 26, 2016 41.26 41.71 41.04 41.55 5,098,844 +0.69(+1.68%)
Jan 25, 2016 41.48 41.72 40.77 40.86 5,762,574 -0.86(-2.06%)
Jan 22, 2016 41.95 42.46 41.41 41.72 4,768,376 +0.15(+0.35%)
Jan 21, 2016 41.88 42.53 41.46 41.57 5,330,402 -0.28(-0.68%)
Jan 20, 2016 41.09 42.32 40.61 41.86 4,572,755 -0.14(-0.33%)
Jan 19, 2016 42.74 42.83 41.65 41.99 3,444,099 -0.21(-0.51%)
Jan 15, 2016 41.77 42.21 42.21 42.21 4,709,193 -0.86(-1.99%)
Jan 14, 2016 42.12 43.30 41.38 43.07 6,559,007 +0.65(+1.54%)
Jan 13, 2016 44.17 44.37 42.21 42.41 5,089,492 -1.37(-3.14%)
Jan 12, 2016 43.76 44.10 43.24 43.79 3,981,741 +0.44(+1.01%)
Jan 11, 2016 43.32 43.62 42.95 43.35 4,556,169 +0.45(+1.04%)
Jan 08, 2016 43.78 43.93 42.83 42.90 4,198,048 -0.54(-1.25%)
Jan 07, 2016 43.61 44.48 43.32 43.45 5,618,586 -0.82(-1.86%)
Jan 06, 2016 44.49 44.95 44.07 44.27 3,739,342 -0.88(-1.96%)
Jan 05, 2016 45.20 45.58 44.84 45.15 3,565,873 -0.10(-0.23%)
Jan 04, 2016 45.10 45.31 44.72 45.26 4,876,466 -0.78(-1.70%)
Dec 31, 2015 46.45 46.04 46.04 46.04 2,317,501 -0.54(-1.16%)
Dec 30, 2015 46.97 47.17 46.51 46.58 4,193,275 -0.46(-0.97%)
Dec 29, 2015 47.03 47.15 46.77 47.03 2,020,372 +0.37(+0.79%)
Dec 28, 2015 46.79 47.01 46.25 46.66 1,788,633 -0.36(-0.77%)
Dec 24, 2015 46.97 47.03 47.03 47.03 2,223,044 -0.03(-0.05%)
Dec 23, 2015 46.68 47.17 46.60 47.05 3,162,315 +0.70(+1.50%)
Dec 22, 2015 46.09 46.52 45.51 46.36 3,678,180 +0.56(+1.22%)
Dec 21, 2015 45.24 45.84 45.22 45.80 3,147,674 +0.77(+1.72%)
Dec 18, 2015 45.98 45.98 44.89 45.02 6,325,026 -1.24(-2.67%)
Dec 17, 2015 47.32 47.39 46.15 46.26 4,803,178 -0.88(-1.88%)
Dec 16, 2015 46.78 47.23 46.30 47.15 4,725,383 +0.89(+1.93%)
Dec 15, 2015 45.69 46.43 45.68 46.25 5,117,086 +1.13(+2.51%)
Dec 14, 2015 45.39 45.70 44.60 45.12 5,178,019 -0.17(-0.38%)
Dec 11, 2015 45.93 46.15 45.21 45.29 5,873,475 -1.31(-2.80%)
Dec 10, 2015 46.44 47.18 46.43 46.60 4,061,652 +0.16(+0.35%)
Dec 09, 2015 47.04 47.45 46.30 46.43 5,037,978 -0.78(-1.66%)
Dec 08, 2015 48.00 48.03 47.20 47.21 3,763,736 -1.11(-2.29%)
Dec 07, 2015 48.41 48.50 47.98 48.32 2,590,011 -0.10(-0.21%)
Dec 04, 2015 47.62 48.56 47.51 48.42 3,604,900 +0.94(+1.97%)
Dec 03, 2015 48.24 48.30 47.31 47.49 3,616,372 -0.60(-1.25%)
Dec 02, 2015 49.04 49.10 48.01 48.09 3,577,321 -0.98(-1.99%)
Dec 01, 2015 48.99 49.28 48.55 49.07 3,198,171 +0.33(+0.69%)
Nov 30, 2015 48.81 48.97 48.63 48.73 3,066,165 -0.08(-0.16%)
Nov 27, 2015 48.76 48.98 48.61 48.81 926,797 -0.02(-0.04%)
Nov 25, 2015 48.76 48.83 48.83 48.83 1,531,102 +0.05(+0.11%)
Nov 24, 2015 48.46 48.92 48.24 48.78 2,052,141 -0.09(-0.18%)
Nov 23, 2015 48.98 49.29 48.79 48.86 2,261,398 -0.09(-0.19%)
Nov 20, 2015 49.72 49.87 48.74 48.96 4,015,188 -0.54(-1.09%)
Nov 19, 2015 49.04 49.64 49.00 49.50 3,941,686 +0.53(+1.09%)
Nov 18, 2015 48.24 49.02 48.04 48.97 3,710,560 +0.93(+1.93%)
Nov 17, 2015 48.52 48.78 48.00 48.04 3,199,663 -0.50(-1.03%)
Nov 16, 2015 47.74 48.55 47.55 48.54 3,171,614 +0.70(+1.47%)
Nov 13, 2015 47.94 48.21 47.70 47.83 3,433,740 -0.26(-0.54%)
Nov 12, 2015 48.70 48.73 48.02 48.09 4,139,069 -0.78(-1.60%)
Nov 11, 2015 49.13 49.32 48.73 48.87 2,915,615 -0.11(-0.23%)
Nov 10, 2015 48.91 49.08 48.61 48.98 2,962,934 -0.06(-0.12%)
Nov 09, 2015 49.39 49.46 48.85 49.04 3,774,328 -0.42(-0.85%)
Nov 06, 2015 49.46 49.63 49.09 49.46 4,316,987 +0.60(+1.23%)
Nov 05, 2015 48.44 48.88 48.37 48.86 3,292,172 +0.46(+0.96%)
Nov 04, 2015 48.49 48.67 48.31 48.40 2,521,830 +0.02(+0.04%)
Nov 03, 2015 48.04 48.61 47.86 48.38 3,245,657 +0.30(+0.63%)
Nov 02, 2015 48.01 48.38 47.92 48.08 3,541,429 +0.05(+0.11%)
Oct 30, 2015 48.71 48.71 48.03 48.03 2,855,498 -0.62(-1.26%)
Oct 29, 2015 48.94 49.12 48.22 48.65 3,216,668 -0.44(-0.89%)
Oct 28, 2015 48.08 49.10 48.02 49.08 3,238,090 +1.06(+2.21%)
Oct 27, 2015 48.26 48.37 47.82 48.02 2,630,090 -0.45(-0.93%)
Oct 26, 2015 48.81 48.92 48.21 48.47 2,999,527 -0.31(-0.63%)
Oct 23, 2015 48.05 48.82 47.95 48.78 5,364,317 +1.04(+2.18%)
Oct 22, 2015 47.15 47.96 46.96 47.74 5,212,567 +0.76(+1.62%)
Oct 21, 2015 48.00 48.25 45.66 46.98 9,256,423 +0.23(+0.49%)
Oct 20, 2015 46.96 47.01 46.44 46.75 6,196,024 -0.23(-0.49%)
Oct 19, 2015 47.25 47.53 46.63 46.98 3,824,588 -0.61(-1.27%)
Oct 16, 2015 47.42 47.77 47.11 47.59 3,573,489 +0.29(+0.61%)
Oct 15, 2015 46.93 47.36 46.60 47.30 3,772,819 +0.63(+1.35%)
Oct 14, 2015 46.99 47.27 46.58 46.66 2,625,341 -0.44(-0.93%)
Oct 13, 2015 47.43 47.61 47.08 47.10 2,975,033 -0.35(-0.74%)
Oct 12, 2015 47.71 47.92 47.39 47.45 2,549,601 -0.19(-0.39%)
Oct 09, 2015 47.65 48.14 47.40 47.64 3,079,845 +0.03(+0.07%)
Oct 08, 2015 47.12 47.75 46.96 47.60 3,311,527 +0.40(+0.85%)
Oct 07, 2015 46.85 47.38 46.62 47.20 4,742,036 +0.59(+1.26%)
Oct 06, 2015 46.47 46.83 46.26 46.61 2,555,668 +0.01(+0.02%)
Oct 05, 2015 45.28 46.86 45.25 46.60 5,733,562 +2.03(+4.56%)
Oct 02, 2015 43.12 44.57 42.89 44.57 4,609,097 +0.36(+0.81%)
Oct 01, 2015 44.19 44.50 43.94 44.21 4,137,054 -0.21(-0.46%)
Sep 30, 2015 44.06 44.42 43.90 44.42 4,008,255 +0.76(+1.74%)
Sep 29, 2015 43.44 43.83 43.16 43.66 4,752,580 +0.43(+0.99%)
Sep 28, 2015 44.07 44.20 43.02 43.23 5,160,106 -1.28(-2.88%)
Sep 25, 2015 44.45 44.89 44.25 44.51 2,702,724 +0.56(+1.26%)
Sep 24, 2015 43.78 44.16 43.45 43.95 2,982,299 -0.33(-0.75%)
Sep 23, 2015 44.37 44.52 44.12 44.29 2,376,752 -0.09(-0.21%)
Sep 22, 2015 44.53 44.64 43.94 44.38 3,678,403 -0.84(-1.85%)
Sep 21, 2015 45.05 45.39 44.95 45.22 2,281,567 +0.57(+1.28%)
Sep 18, 2015 44.62 45.14 44.49 44.65 6,271,670 -0.79(-1.75%)
Sep 17, 2015 45.62 46.34 45.27 45.44 4,475,280 -0.17(-0.37%)
Sep 16, 2015 45.32 45.69 45.04 45.61 2,758,879 +0.42(+0.93%)
Sep 15, 2015 44.80 45.30 44.43 45.19 4,233,626 +0.44(+0.97%)
Sep 14, 2015 44.95 45.07 44.63 44.76 2,642,876 -0.19(-0.42%)
Sep 11, 2015 44.56 44.96 44.16 44.95 3,596,954 +0.09(+0.21%)
Sep 10, 2015 44.71 45.20 44.60 44.85 3,224,016 +0.04(+0.10%)
Sep 09, 2015 45.46 45.92 44.71 44.81 3,100,199 -0.33(-0.74%)
Sep 08, 2015 44.66 45.22 44.57 45.14 3,732,687 +1.23(+2.80%)
Sep 04, 2015 44.19 43.91 43.91 43.91 3,293,475 -0.68(-1.53%)
Sep 03, 2015 44.52 45.07 44.37 44.60 4,040,490 +0.37(+0.83%)
Sep 02, 2015 44.55 44.56 43.63 44.23 3,771,885 +0.36(+0.82%)
Sep 01, 2015 44.60 45.01 43.60 43.87 5,260,453 -2.03(-4.43%)
Aug 31, 2015 46.12 46.42 45.73 45.90 3,514,423 -0.19(-0.41%)
Aug 28, 2015 46.24 46.53 45.75 46.09 3,609,251 -0.42(-0.90%)
Aug 27, 2015 45.81 46.67 45.54 46.51 4,595,950 +1.25(+2.76%)
Aug 26, 2015 44.84 45.32 44.13 45.26 5,274,419 +1.47(+3.36%)
Aug 25, 2015 45.84 45.95 43.78 43.79 6,329,697 -0.93(-2.08%)
Aug 24, 2015 44.13 45.80 43.50 44.72 9,194,417 -1.61(-3.48%)
Aug 21, 2015 47.03 47.83 46.34 46.34 7,491,089 -1.07(-2.25%)
Aug 20, 2015 47.42 48.56 47.08 47.41 4,930,137 -0.33(-0.70%)
Aug 19, 2015 47.40 47.85 47.08 47.74 4,880,118 +0.22(+0.47%)
Aug 18, 2015 47.47 47.79 47.37 47.52 6,893,109 +0.07(+0.14%)
Aug 17, 2015 47.59 47.67 47.18 47.45 3,099,695 -0.37(-0.77%)
Aug 14, 2015 47.06 48.02 46.88 47.82 5,762,290 +0.75(+1.60%)
Aug 13, 2015 47.31 47.47 46.72 47.06 3,883,211 -0.35(-0.74%)
Aug 12, 2015 46.94 47.42 46.34 47.42 4,425,680 -0.02(-0.04%)
Aug 11, 2015 47.34 47.59 47.11 47.43 3,856,172 -0.31(-0.64%)
Aug 10, 2015 47.12 47.83 47.00 47.74 4,574,712 +0.95(+2.03%)
Aug 07, 2015 45.89 46.92 45.48 46.79 7,291,794 +1.01(+2.20%)
Aug 06, 2015 46.58 46.63 45.75 45.78 5,416,805 -0.75(-1.62%)
Aug 05, 2015 47.25 47.37 46.40 46.54 2,941,835 -0.32(-0.69%)
Aug 04, 2015 46.95 47.18 46.77 46.86 3,205,529 -0.02(-0.04%)
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.