Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.33 89.32 87.26 87.88 2,470,670 -0.25(-0.28%)
Mar 30, 2021 87.29 88.60 86.85 88.12 3,006,212 +1.09(+1.25%)
Mar 29, 2021 88.25 89.03 86.32 87.03 2,135,156 -2.66(-2.97%)
Mar 26, 2021 90.22 90.78 87.37 89.70 2,157,069 +0.93(+1.05%)
Mar 25, 2021 85.21 89.07 83.56 88.76 2,677,377 +2.79(+3.25%)
Mar 24, 2021 86.24 87.50 85.75 85.97 3,543,429 +0.88(+1.03%)
Mar 23, 2021 86.75 87.52 83.10 85.09 6,054,630 -2.50(-2.85%)
Mar 22, 2021 87.28 88.04 86.16 87.59 2,128,019 -0.09(-0.11%)
Mar 19, 2021 87.88 89.27 86.27 87.68 9,688,490 -0.83(-0.94%)
Mar 18, 2021 91.98 92.63 88.10 88.51 2,835,947 -3.15(-3.43%)
Mar 17, 2021 92.17 92.50 89.84 91.66 2,449,038 +0.43(+0.47%)
Mar 16, 2021 92.47 93.39 89.81 91.23 2,604,187 -1.94(-2.08%)
Mar 15, 2021 93.99 94.60 90.21 93.18 3,174,075 -1.43(-1.52%)
Mar 12, 2021 95.72 96.66 94.16 94.61 2,239,114 +0.00(+0.00%)
Mar 11, 2021 91.96 95.66 91.10 94.61 2,299,867 +2.46(+2.67%)
Mar 10, 2021 90.66 93.36 90.56 92.15 2,350,032 +1.92(+2.13%)
Mar 09, 2021 90.33 91.50 88.92 90.22 2,257,062 -0.36(-0.40%)
Mar 08, 2021 91.12 92.14 89.66 90.59 2,315,231 -0.09(-0.10%)
Mar 05, 2021 90.18 90.75 85.29 90.68 2,119,884 +2.42(+2.75%)
Mar 04, 2021 88.70 90.64 85.36 88.25 2,215,382 -1.26(-1.41%)
Mar 03, 2021 89.82 91.49 89.46 89.51 2,142,867 +0.20(+0.23%)
Mar 02, 2021 90.33 91.02 89.22 89.31 1,473,098 -1.23(-1.36%)
Mar 01, 2021 89.22 91.46 89.20 90.54 2,217,313 +3.52(+4.04%)
Feb 26, 2021 87.37 88.81 85.48 87.02 2,439,526 -0.86(-0.98%)
Feb 25, 2021 91.17 91.35 86.64 87.88 3,045,612 -2.74(-3.02%)
Feb 24, 2021 88.62 91.09 87.74 90.62 2,713,837 +2.46(+2.79%)
Feb 23, 2021 88.78 89.27 85.74 88.16 2,115,599 -0.08(-0.09%)
Feb 22, 2021 86.52 90.10 86.15 88.25 2,237,180 +1.36(+1.57%)
Feb 19, 2021 84.54 87.28 84.40 86.89 2,750,952 +3.39(+4.06%)
Feb 18, 2021 84.46 84.79 82.02 83.50 2,257,878 -1.33(-1.57%)
Feb 17, 2021 87.56 87.90 83.82 84.83 4,033,038 -3.48(-3.94%)
Feb 16, 2021 86.26 88.86 85.22 88.31 3,312,141 +2.01(+2.33%)
Feb 12, 2021 85.55 86.86 85.40 86.30 1,542,482 +0.87(+1.02%)
Feb 11, 2021 86.11 86.64 84.22 85.43 1,289,392 -0.55(-0.64%)
Feb 10, 2021 86.22 86.92 85.51 85.98 1,523,781 +0.65(+0.77%)
Feb 09, 2021 86.15 86.69 85.10 85.33 2,064,940 -1.55(-1.78%)
Feb 08, 2021 85.86 86.97 85.25 86.87 2,677,428 +1.38(+1.62%)
Feb 05, 2021 85.33 87.07 85.25 85.49 2,664,268 +1.23(+1.46%)
Feb 04, 2021 80.95 84.43 80.58 84.26 3,651,872 +3.87(+4.81%)
Feb 03, 2021 78.43 80.59 77.66 80.39 4,120,011 +1.81(+2.31%)
Feb 02, 2021 77.35 79.32 76.85 78.58 3,281,876 +2.89(+3.82%)
Feb 01, 2021 77.70 78.50 74.84 75.68 5,547,127 -1.24(-1.62%)
Jan 29, 2021 78.39 78.53 76.12 76.93 2,609,102 -2.13(-2.69%)
Jan 28, 2021 77.07 79.35 76.44 79.06 4,007,903 +3.38(+4.47%)
Jan 27, 2021 78.02 78.02 75.34 75.68 4,993,129 -4.27(-5.34%)
Jan 26, 2021 82.43 82.47 79.76 79.95 2,427,394 -2.06(-2.52%)
Jan 25, 2021 83.40 83.80 80.05 82.01 4,347,423 -2.96(-3.48%)
Jan 22, 2021 86.16 86.88 83.92 84.97 3,231,568 -1.81(-2.09%)
Jan 21, 2021 90.24 91.19 85.64 86.78 6,526,399 -5.20(-5.66%)
Jan 20, 2021 92.79 92.97 90.80 91.98 4,474,631 +0.76(+0.83%)
Jan 19, 2021 91.09 92.28 90.37 91.23 3,602,744 +1.21(+1.34%)
Jan 15, 2021 89.07 90.23 87.58 90.02 3,093,652 -0.62(-0.68%)
Jan 14, 2021 89.62 91.05 88.92 90.64 2,198,829 +1.33(+1.48%)
Jan 13, 2021 87.90 90.66 87.73 89.31 3,390,648 +1.53(+1.74%)
Jan 12, 2021 88.10 88.52 86.72 87.78 3,270,282 +0.09(+0.10%)
Jan 11, 2021 87.97 88.57 87.02 87.69 2,791,640 -1.73(-1.94%)
Jan 08, 2021 90.07 90.11 87.53 89.42 2,025,512 -0.41(-0.45%)
Jan 07, 2021 89.10 90.81 88.87 89.83 3,855,734 +1.92(+2.19%)
Jan 06, 2021 85.18 88.32 85.04 87.90 3,367,902 +4.36(+5.21%)
Jan 05, 2021 82.20 84.02 82.19 83.55 2,689,984 +1.03(+1.25%)
Jan 04, 2021 84.71 84.71 81.13 82.52 3,932,534 -0.85(-1.02%)
Dec 31, 2020 83.36 83.36 83.36 1,266,468 +1.13(+1.38%)
Dec 30, 2020 81.19 82.74 81.04 82.23 1,266,468 +1.18(+1.45%)
Dec 29, 2020 81.61 81.68 79.92 81.05 1,134,404 -0.25(-0.31%)
Dec 28, 2020 81.82 82.95 81.27 81.30 1,288,387 +0.00(+0.00%)
Dec 24, 2020 81.60 81.77 80.50 81.30 643,533 -0.07(-0.09%)
Dec 23, 2020 80.38 81.88 80.25 81.38 1,704,449 +1.41(+1.76%)
Dec 22, 2020 80.11 80.70 79.40 79.97 2,234,722 -0.18(-0.22%)
Dec 21, 2020 79.44 81.15 78.47 80.14 3,397,863 +0.96(+1.21%)
Dec 18, 2020 80.46 81.22 78.23 79.18 6,345,745 -1.37(-1.70%)
Dec 17, 2020 79.72 80.66 79.09 80.56 2,579,340 +1.04(+1.31%)
Dec 16, 2020 78.51 79.68 77.28 79.52 2,535,969 +0.91(+1.16%)
Dec 15, 2020 77.04 78.66 75.45 78.60 2,324,022 +2.51(+3.30%)
Dec 14, 2020 78.12 78.35 75.56 76.09 3,597,702 -0.76(-0.99%)
Dec 11, 2020 76.10 77.36 75.45 76.85 4,371,815 -0.64(-0.83%)
Dec 10, 2020 75.50 77.73 74.63 77.50 3,612,962 +0.89(+1.17%)
Dec 09, 2020 76.32 76.79 75.61 76.61 2,360,435 +1.14(+1.51%)
Dec 08, 2020 74.81 76.15 74.77 75.46 2,278,267 -0.46(-0.61%)
Dec 07, 2020 75.70 76.36 74.88 75.92 2,446,322 -0.23(-0.30%)
Dec 04, 2020 75.40 76.24 74.59 76.15 2,254,648 +1.71(+2.30%)
Dec 03, 2020 75.23 76.09 73.72 74.44 2,834,169 -0.78(-1.04%)
Dec 02, 2020 73.05 75.97 73.00 75.22 2,648,823 +1.42(+1.92%)
Dec 01, 2020 72.13 74.59 72.02 73.81 3,211,409 +3.66(+5.23%)
Nov 30, 2020 71.70 72.87 69.98 70.14 3,856,441 -2.49(-3.42%)
Nov 27, 2020 72.47 72.97 72.16 72.63 1,126,781 -0.39(-0.53%)
Nov 25, 2020 73.94 74.18 72.47 73.01 3,526,077 -2.13(-2.83%)
Nov 24, 2020 73.66 75.27 73.53 75.14 3,386,133 +3.20(+4.45%)
Nov 23, 2020 70.24 72.28 69.87 71.94 1,981,121 +3.06(+4.44%)
Nov 20, 2020 70.28 70.41 68.86 68.88 1,887,162 -1.80(-2.55%)
Nov 19, 2020 69.01 71.00 68.14 70.68 2,525,574 +0.63(+0.89%)
Nov 18, 2020 71.01 72.91 70.00 70.06 3,701,406 -0.53(-0.76%)
Nov 17, 2020 70.06 70.90 68.17 70.59 3,809,443 -0.61(-0.86%)
Nov 16, 2020 72.33 72.80 70.44 71.21 2,414,599 +1.06(+1.51%)
Nov 13, 2020 67.62 70.50 67.36 70.14 1,845,897 +2.95(+4.39%)
Nov 12, 2020 66.84 67.93 66.54 67.20 3,063,318 -0.79(-1.16%)
Nov 11, 2020 69.71 70.07 66.44 67.98 3,313,497 -1.91(-2.74%)
Nov 10, 2020 70.03 71.97 69.45 69.90 3,627,477 +0.14(+0.20%)
Nov 09, 2020 68.78 72.14 68.34 69.76 5,599,127 +7.58(+12.19%)
Nov 06, 2020 63.11 63.25 61.69 62.18 1,980,235 -0.54(-0.86%)
Nov 05, 2020 62.87 63.92 62.57 62.72 3,152,248 +0.58(+0.93%)
Nov 04, 2020 61.74 63.90 59.81 62.14 3,371,000 -1.36(-2.15%)
Nov 03, 2020 62.89 64.04 62.48 63.51 2,841,301 +1.97(+3.20%)
Nov 02, 2020 60.30 61.87 59.94 61.54 3,749,249 +2.01(+3.38%)
Oct 30, 2020 58.08 59.61 57.35 59.52 3,966,478 +0.92(+1.56%)
Oct 29, 2020 56.67 58.92 56.40 58.61 2,418,271 +1.36(+2.37%)
Oct 28, 2020 57.72 58.80 57.01 57.25 3,612,494 -2.50(-4.18%)
Oct 27, 2020 60.09 60.80 59.57 59.75 4,155,044 -0.57(-0.94%)
Oct 26, 2020 60.95 61.35 59.42 60.32 4,764,329 -1.94(-3.12%)
Oct 23, 2020 61.42 62.87 60.77 62.26 4,917,769 +1.68(+2.78%)
Oct 22, 2020 59.84 61.45 58.47 60.58 7,502,151 +5.09(+9.18%)
Oct 21, 2020 57.56 57.72 55.32 55.49 4,895,874 -2.20(-3.81%)
Oct 20, 2020 58.86 59.18 57.49 57.68 2,587,875 -0.51(-0.88%)
Oct 19, 2020 59.97 60.31 57.95 58.20 2,194,316 -1.76(-2.93%)
Oct 16, 2020 59.51 60.64 59.07 59.95 2,556,689 +0.81(+1.38%)
Oct 15, 2020 58.08 59.36 57.05 59.14 2,430,767 +0.24(+0.40%)
Oct 14, 2020 58.98 59.94 58.63 58.90 1,814,199 +0.18(+0.31%)
Oct 13, 2020 58.34 59.43 58.02 58.72 2,085,910 -0.46(-0.77%)
Oct 12, 2020 59.51 59.78 58.72 59.18 1,997,568 -0.24(-0.40%)
Oct 09, 2020 60.61 60.73 58.95 59.41 2,290,743 -0.48(-0.79%)
Oct 08, 2020 58.92 60.38 58.13 59.89 3,201,481 +1.55(+2.65%)
Oct 07, 2020 57.03 58.67 57.03 58.34 2,985,569 +2.40(+4.29%)
Oct 06, 2020 58.52 58.94 55.32 55.94 3,567,511 -1.90(-3.28%)
Oct 05, 2020 56.86 58.23 55.97 57.84 3,048,317 +2.06(+3.69%)
Oct 02, 2020 52.70 55.95 52.13 55.78 3,612,720 +1.84(+3.41%)
Oct 01, 2020 52.77 53.96 52.41 53.94 2,972,051 +1.03(+1.96%)
Sep 30, 2020 51.37 53.68 51.37 52.90 4,664,985 +1.96(+3.85%)
Sep 29, 2020 51.51 52.22 50.59 50.94 2,494,329 -0.75(-1.45%)
Sep 28, 2020 51.08 52.45 50.79 51.69 4,174,566 +2.13(+4.30%)
Sep 25, 2020 48.22 49.91 48.17 49.56 1,755,355 +0.91(+1.86%)
Sep 24, 2020 48.60 49.62 47.37 48.65 1,842,836 -0.08(-0.17%)
Sep 23, 2020 50.17 51.30 48.66 48.74 2,315,454 -1.18(-2.37%)
Sep 22, 2020 50.07 50.65 48.33 49.92 5,411,719 -0.46(-0.91%)
Sep 21, 2020 51.68 52.27 50.00 50.38 4,708,039 -3.67(-6.79%)
Sep 18, 2020 54.32 55.13 53.61 54.05 5,033,212 -0.47(-0.86%)
Sep 17, 2020 53.38 55.03 53.02 54.51 4,489,039 +0.29(+0.54%)
Sep 16, 2020 52.40 55.35 51.90 54.22 4,566,024 +1.99(+3.80%)
Sep 15, 2020 53.21 54.51 52.06 52.23 3,884,800 -0.86(-1.62%)
Sep 14, 2020 50.89 53.69 50.79 53.10 3,788,948 +2.98(+5.94%)
Sep 11, 2020 49.70 50.39 49.43 50.12 2,484,714 +0.61(+1.24%)
Sep 10, 2020 50.82 52.13 49.34 49.51 2,167,203 -0.89(-1.76%)
Sep 09, 2020 51.02 51.02 49.64 50.39 2,111,635 -0.06(-0.13%)
Sep 08, 2020 51.41 52.36 50.32 50.46 3,856,980 -1.84(-3.52%)
Sep 04, 2020 51.51 54.23 51.47 52.30 5,858,028 +1.56(+3.07%)
Sep 03, 2020 49.64 51.26 49.45 50.74 5,629,123 +1.59(+3.24%)
Sep 02, 2020 48.47 49.37 48.12 49.15 1,994,970 +0.65(+1.34%)
Sep 01, 2020 48.00 49.08 47.71 48.50 1,801,501 -0.10(-0.21%)
Aug 31, 2020 49.68 49.68 48.58 48.60 3,615,477 -1.07(-2.16%)
Aug 28, 2020 49.51 49.80 48.75 49.67 2,461,560 +0.49(+1.01%)
Aug 27, 2020 47.34 49.67 47.03 49.18 4,197,602 +2.00(+4.23%)
Aug 26, 2020 47.71 48.19 46.93 47.18 3,217,855 -0.63(-1.32%)
Aug 25, 2020 48.53 48.91 47.13 47.81 2,314,476 -0.16(-0.32%)
Aug 24, 2020 45.71 48.04 45.62 47.97 2,818,578 +2.58(+5.69%)
Aug 21, 2020 45.73 46.02 44.79 45.39 2,419,511 -0.34(-0.74%)
Aug 20, 2020 45.82 46.30 45.55 45.73 2,100,393 -0.80(-1.71%)
Aug 19, 2020 46.25 47.10 45.65 46.52 2,065,432 +0.28(+0.61%)
Aug 18, 2020 47.76 48.10 46.11 46.24 3,584,333 -1.50(-3.14%)
Aug 17, 2020 49.15 49.31 47.73 47.74 3,107,445 -1.55(-3.15%)
Aug 14, 2020 48.06 49.80 47.76 49.29 1,675,903 +0.79(+1.63%)
Aug 13, 2020 48.63 49.71 48.29 48.50 2,026,202 -0.96(-1.95%)
Aug 12, 2020 51.68 51.69 48.63 49.46 3,557,233 -1.15(-2.28%)
Aug 11, 2020 50.54 52.35 50.01 50.61 4,135,489 +1.81(+3.70%)
Aug 10, 2020 46.85 49.35 46.76 48.81 4,130,156 +2.16(+4.63%)
Aug 07, 2020 45.03 46.68 44.46 46.65 3,208,696 +1.16(+2.55%)
Aug 06, 2020 45.48 46.11 44.87 45.48 2,214,675 -0.31(-0.67%)
Aug 05, 2020 44.79 45.87 44.69 45.79 4,264,060 +1.57(+3.55%)
Aug 04, 2020 44.88 45.13 44.12 44.22 3,843,646 -0.71(-1.58%)
Aug 03, 2020 45.11 45.69 44.47 44.93 3,987,924 +0.06(+0.14%)
Jul 31, 2020 45.67 45.87 43.90 44.87 2,829,601 -0.89(-1.94%)
Jul 30, 2020 45.72 45.82 44.74 45.76 2,614,127 -1.29(-2.74%)
Jul 29, 2020 45.53 47.07 45.13 47.05 2,845,813 +1.56(+3.43%)
Jul 28, 2020 46.44 47.10 45.43 45.48 3,006,593 -1.50(-3.19%)
Jul 27, 2020 45.69 47.42 44.89 46.98 4,026,158 +0.85(+1.85%)
Jul 24, 2020 46.95 47.29 45.99 46.13 4,146,792 -0.74(-1.57%)
Jul 23, 2020 45.67 48.09 45.21 46.86 7,332,119 +0.84(+1.83%)
Jul 22, 2020 43.73 46.38 43.73 46.02 4,706,627 +1.53(+3.45%)
Jul 21, 2020 43.72 44.86 43.44 44.49 4,993,992 +1.38(+3.20%)
Jul 20, 2020 44.02 44.34 43.04 43.11 3,152,083 -1.36(-3.06%)
Jul 17, 2020 45.75 46.06 44.25 44.47 2,796,330 -1.18(-2.59%)
Jul 16, 2020 45.19 46.62 44.83 45.65 2,444,116 -0.05(-0.12%)
Jul 15, 2020 44.13 46.01 44.13 45.70 4,139,391 +2.57(+5.96%)
Jul 14, 2020 43.34 43.77 42.50 43.13 3,123,067 -0.60(-1.37%)
Jul 13, 2020 44.47 45.20 42.90 43.73 3,768,420 -0.18(-0.41%)
Jul 10, 2020 42.22 43.98 41.78 43.91 3,988,367 +1.75(+4.15%)
Jul 09, 2020 43.89 43.95 41.21 42.16 4,356,906 -2.02(-4.58%)
Jul 08, 2020 43.93 44.51 43.02 44.19 3,830,152 +0.48(+1.10%)
Jul 07, 2020 45.38 45.57 43.44 43.71 4,438,685 -2.23(-4.86%)
Jul 06, 2020 45.97 46.66 45.24 45.94 3,049,987 +1.60(+3.60%)
Jul 02, 2020 45.20 46.36 44.19 44.34 3,346,408 +0.57(+1.31%)
Jul 01, 2020 45.65 46.75 43.68 43.77 3,375,677 -1.70(-3.73%)
Jun 30, 2020 44.68 45.81 44.21 45.47 8,144,257 +0.70(+1.56%)
Jun 29, 2020 44.80 45.53 43.84 44.77 9,106,796 +0.59(+1.34%)
Jun 26, 2020 46.07 46.29 42.98 44.18 8,724,458 -3.08(-6.51%)
Jun 25, 2020 45.74 47.31 45.05 47.25 4,459,938 +1.13(+2.46%)
Jun 24, 2020 48.61 48.77 45.58 46.12 4,988,989 -3.68(-7.38%)
Jun 23, 2020 49.92 50.49 49.18 49.80 4,233,688 +0.76(+1.56%)
Jun 22, 2020 49.21 49.95 48.13 49.03 4,921,014 +0.26(+0.54%)
Jun 19, 2020 50.29 50.29 47.72 48.77 10,573,218 -0.09(-0.19%)
Jun 18, 2020 48.93 50.56 48.43 48.86 4,921,244 -1.13(-2.27%)
Jun 17, 2020 50.85 51.78 49.86 50.00 5,593,580 -0.76(-1.50%)
Jun 16, 2020 52.35 52.61 49.31 50.76 5,330,078 +1.24(+2.51%)
Jun 15, 2020 45.32 50.56 45.03 49.51 6,513,737 +1.42(+2.94%)
Jun 12, 2020 48.11 48.44 45.35 48.10 5,045,777 +3.25(+7.25%)
Jun 11, 2020 47.20 48.09 44.39 44.85 7,492,488 -5.04(-10.10%)
Jun 10, 2020 52.83 53.37 49.89 49.89 6,923,967 -3.53(-6.61%)
Jun 09, 2020 53.11 54.48 52.24 53.42 5,925,658 -2.21(-3.98%)
Jun 08, 2020 58.46 58.46 55.23 55.63 6,678,837 +0.61(+1.11%)
Jun 05, 2020 58.94 60.61 54.69 55.02 10,469,989 +2.14(+4.05%)
Jun 04, 2020 50.62 53.25 49.86 52.88 7,395,619 +1.02(+1.96%)
Jun 03, 2020 49.98 51.97 49.88 51.87 8,795,599 +4.31(+9.07%)
Jun 02, 2020 46.29 47.71 46.10 47.55 6,458,900 +2.31(+5.12%)
Jun 01, 2020 43.38 45.26 43.08 45.24 5,799,285 +2.12(+4.90%)
May 29, 2020 43.70 45.34 42.98 43.12 9,060,586 -1.78(-3.96%)
May 28, 2020 45.67 47.37 44.34 44.90 11,540,200 -0.12(-0.26%)
May 27, 2020 42.91 45.04 42.62 45.02 9,299,110 +5.01(+12.52%)
May 26, 2020 38.96 40.86 38.55 40.01 8,033,640 +3.28(+8.92%)
May 22, 2020 37.04 37.35 36.09 36.73 2,681,533 -0.25(-0.69%)
May 21, 2020 37.12 37.72 36.52 36.99 3,548,932 -0.24(-0.63%)
May 20, 2020 36.64 37.57 36.50 37.22 4,839,433 +1.54(+4.32%)
May 19, 2020 36.56 37.18 35.32 35.68 5,196,135 -1.18(-3.19%)
May 18, 2020 36.26 37.14 36.07 36.86 5,903,920 +2.75(+8.05%)
May 15, 2020 34.56 35.08 33.91 34.11 3,584,279 -1.10(-3.14%)
May 14, 2020 32.19 35.49 31.46 35.21 7,377,544 +2.55(+7.80%)
May 13, 2020 35.03 35.10 32.07 32.67 6,298,037 -2.52(-7.17%)
May 12, 2020 36.33 37.34 35.16 35.19 4,280,613 -1.13(-3.11%)
May 11, 2020 37.23 37.42 36.16 36.32 4,675,052 -2.03(-5.29%)
May 08, 2020 37.89 38.46 37.23 38.35 4,050,389 +2.01(+5.53%)
May 07, 2020 35.91 37.30 35.91 36.34 4,451,040 +1.20(+3.42%)
May 06, 2020 37.19 37.75 34.87 35.13 4,538,806 -1.76(-4.77%)
May 05, 2020 38.16 38.98 36.71 36.89 7,951,195 -0.24(-0.65%)
May 04, 2020 35.65 37.42 34.81 37.14 6,758,476 +0.00(+0.00%)
May 01, 2020 36.61 37.51 35.82 37.14 7,439,044 -1.44(-3.72%)
Apr 30, 2020 39.50 40.56 38.31 38.57 5,913,017 -2.64(-6.40%)
Apr 29, 2020 38.60 41.47 38.59 41.21 7,563,730 +5.25(+14.60%)
Apr 28, 2020 35.67 36.70 35.22 35.96 6,866,452 +2.35(+7.00%)
Apr 27, 2020 33.21 34.10 32.68 33.61 5,744,282 +1.09(+3.34%)
Apr 24, 2020 31.88 33.02 31.57 32.52 7,672,322 +1.27(+4.05%)
Apr 23, 2020 29.34 32.17 29.17 31.26 8,743,796 -0.30(-0.94%)
Apr 22, 2020 31.64 31.87 30.89 31.55 7,505,382 +0.76(+2.48%)
Apr 21, 2020 29.85 31.30 29.77 30.79 6,321,881 -0.83(-2.61%)
Apr 20, 2020 30.22 31.93 29.67 31.61 6,994,840 +0.16(+0.51%)
Apr 17, 2020 30.42 31.59 30.34 31.45 6,972,600 +3.01(+10.57%)
Apr 16, 2020 29.42 29.60 27.91 28.45 6,402,239 -1.16(-3.91%)
Apr 15, 2020 29.89 30.11 29.04 29.60 6,113,777 -2.29(-7.18%)
Apr 14, 2020 33.23 33.93 31.35 31.89 6,940,249 -0.58(-1.80%)
Apr 13, 2020 35.46 35.82 32.01 32.48 7,446,845 -2.72(-7.73%)
Apr 09, 2020 34.56 37.70 34.56 35.20 6,336,489 +1.79(+5.35%)
Apr 08, 2020 32.49 33.76 31.70 33.41 6,094,034 +1.99(+6.34%)
Apr 07, 2020 33.04 35.67 31.34 31.42 6,958,827 +1.38(+4.60%)
Apr 06, 2020 28.17 30.36 28.11 30.04 7,089,085 +4.43(+17.28%)
Apr 03, 2020 27.46 27.55 24.69 25.61 6,915,785 -2.21(-7.94%)
Apr 02, 2020 27.74 29.03 27.16 27.82 6,131,188 -0.48(-1.71%)
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.