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 (%)
Mar 31, 2021 92.38 93.42 91.26 91.91 2,362,197 -0.26(-0.28%)
Mar 30, 2021 91.30 92.67 90.84 92.17 2,874,226 +1.14(+1.25%)
Mar 29, 2021 92.30 93.12 90.28 91.03 2,041,413 -2.79(-2.97%)
Mar 26, 2021 94.37 94.95 91.38 93.82 2,062,364 +0.98(+1.05%)
Mar 25, 2021 89.12 93.16 87.40 92.84 2,559,829 +2.92(+3.25%)
Mar 24, 2021 90.20 91.51 89.68 89.92 3,387,857 +0.92(+1.03%)
Mar 23, 2021 90.73 91.54 86.92 89.00 5,788,805 -2.61(-2.85%)
Mar 22, 2021 91.29 92.08 90.12 91.61 2,034,590 -0.10(-0.11%)
Mar 19, 2021 91.92 93.37 90.24 91.71 9,263,122 -0.87(-0.94%)
Mar 18, 2021 96.21 96.88 92.14 92.58 2,711,437 -3.29(-3.43%)
Mar 17, 2021 96.40 96.75 93.96 95.87 2,341,515 +0.45(+0.47%)
Mar 16, 2021 96.72 97.68 93.93 95.42 2,489,852 -2.03(-2.08%)
Mar 15, 2021 98.31 98.94 94.35 97.45 3,034,719 -1.50(-1.52%)
Mar 12, 2021 100.11 101.10 98.48 98.95 2,140,807 +0.00(+0.00%)
Mar 11, 2021 96.19 100.05 95.29 98.95 2,198,893 +2.57(+2.67%)
Mar 10, 2021 94.82 97.65 94.72 96.38 2,246,856 +2.01(+2.13%)
Mar 09, 2021 94.47 95.70 93.00 94.37 2,157,967 -0.38(-0.40%)
Mar 08, 2021 95.31 96.37 93.78 94.75 2,213,582 -0.10(-0.10%)
Mar 05, 2021 94.32 94.92 89.21 94.84 2,026,811 +2.54(+2.75%)
Mar 04, 2021 92.77 94.80 89.28 92.31 2,118,117 -1.32(-1.41%)
Mar 03, 2021 93.94 95.69 93.56 93.62 2,048,786 +0.21(+0.23%)
Mar 02, 2021 94.47 95.20 93.31 93.41 1,408,422 -1.29(-1.36%)
Mar 01, 2021 93.31 95.65 93.29 94.70 2,119,964 +3.68(+4.04%)
Feb 26, 2021 91.38 92.89 89.40 91.02 2,332,420 -0.90(-0.98%)
Feb 25, 2021 95.35 95.55 90.61 91.92 2,911,896 -2.86(-3.02%)
Feb 24, 2021 92.68 95.28 91.77 94.78 2,594,688 +2.57(+2.79%)
Feb 23, 2021 92.86 93.37 89.68 92.21 2,022,715 -0.09(-0.09%)
Feb 22, 2021 90.50 94.24 90.11 92.30 2,138,958 +1.42(+1.57%)
Feb 19, 2021 88.43 91.29 88.28 90.88 2,630,173 +3.54(+4.05%)
Feb 18, 2021 88.34 88.69 85.79 87.33 2,158,747 -1.39(-1.57%)
Feb 17, 2021 91.58 91.94 87.67 88.73 3,855,970 -3.64(-3.94%)
Feb 16, 2021 90.22 92.94 89.13 92.37 3,166,723 +2.10(+2.33%)
Feb 12, 2021 89.48 90.85 89.32 90.27 1,474,760 +0.92(+1.02%)
Feb 11, 2021 90.06 90.62 88.09 89.35 1,232,782 -0.58(-0.64%)
Feb 10, 2021 90.18 90.91 89.44 89.93 1,456,880 +0.68(+0.77%)
Feb 09, 2021 90.10 90.67 89.00 89.24 1,974,280 -1.62(-1.78%)
Feb 08, 2021 89.80 90.96 89.17 90.86 2,559,877 +1.44(+1.62%)
Feb 05, 2021 89.24 91.06 89.17 89.42 2,547,295 +1.29(+1.46%)
Feb 04, 2021 84.67 88.31 84.28 88.13 3,491,539 +4.05(+4.81%)
Feb 03, 2021 82.03 84.29 81.22 84.08 3,939,124 +1.90(+2.31%)
Feb 02, 2021 80.90 82.96 80.38 82.18 3,137,788 +3.02(+3.82%)
Feb 01, 2021 81.27 82.11 78.27 79.16 5,303,583 -1.30(-1.62%)
Jan 29, 2021 81.99 82.13 79.61 80.46 2,494,550 -2.22(-2.69%)
Jan 28, 2021 80.61 82.99 79.95 82.69 3,831,938 +3.53(+4.47%)
Jan 27, 2021 81.61 81.61 78.80 79.15 4,773,908 -4.47(-5.34%)
Jan 26, 2021 86.22 86.26 83.42 83.62 2,320,821 -2.16(-2.52%)
Jan 25, 2021 87.23 87.65 83.73 85.78 4,156,552 -3.09(-3.48%)
Jan 22, 2021 90.11 90.87 87.78 88.87 3,089,688 -1.90(-2.09%)
Jan 21, 2021 94.39 95.38 89.57 90.77 6,239,861 -5.44(-5.66%)
Jan 20, 2021 97.06 97.24 94.97 96.21 4,278,175 +0.79(+0.83%)
Jan 19, 2021 95.27 96.52 94.52 95.42 3,444,568 +1.26(+1.34%)
Jan 15, 2021 93.16 94.38 91.60 94.16 2,957,827 -0.65(-0.68%)
Jan 14, 2021 93.73 95.24 93.00 94.80 2,102,290 +1.39(+1.48%)
Jan 13, 2021 91.94 94.82 91.76 93.41 3,241,784 +1.60(+1.74%)
Jan 12, 2021 92.14 92.59 90.70 91.82 3,126,702 +0.10(+0.10%)
Jan 11, 2021 92.01 92.63 91.02 91.72 2,669,074 -1.81(-1.94%)
Jan 08, 2021 94.20 94.25 91.55 93.53 1,936,583 -0.42(-0.45%)
Jan 07, 2021 93.19 94.98 92.95 93.95 3,686,451 +2.01(+2.19%)
Jan 06, 2021 89.09 92.37 88.95 91.94 3,220,036 +4.56(+5.21%)
Jan 05, 2021 85.98 87.88 85.96 87.39 2,571,882 +1.08(+1.25%)
Jan 04, 2021 88.60 88.60 84.85 86.31 3,759,878 -0.89(-1.02%)
Dec 31, 2020 87.19 87.19 87.19 1,210,865 +1.18(+1.38%)
Dec 30, 2020 84.92 86.54 84.77 86.01 1,210,865 +1.23(+1.45%)
Dec 29, 2020 85.35 85.43 83.59 84.78 1,084,599 -0.26(-0.31%)
Dec 28, 2020 85.57 86.76 85.00 85.04 1,231,821 +0.00(+0.00%)
Dec 24, 2020 85.34 85.53 84.20 85.04 615,279 -0.08(-0.09%)
Dec 23, 2020 84.07 85.64 83.94 85.11 1,629,616 +1.47(+1.76%)
Dec 22, 2020 83.78 84.41 83.04 83.64 2,136,607 -0.18(-0.22%)
Dec 21, 2020 83.09 84.88 82.07 83.82 3,248,682 +1.00(+1.21%)
Dec 18, 2020 84.16 84.95 81.82 82.82 6,067,138 -1.43(-1.70%)
Dec 17, 2020 83.38 84.36 82.72 84.26 2,466,096 +1.09(+1.31%)
Dec 16, 2020 82.12 83.34 80.83 83.17 2,424,629 +0.95(+1.16%)
Dec 15, 2020 80.58 82.27 78.91 82.21 2,221,988 +2.63(+3.30%)
Dec 14, 2020 81.70 81.94 79.03 79.58 3,439,747 -0.80(-0.99%)
Dec 11, 2020 79.59 80.91 78.91 80.38 4,179,872 -0.67(-0.83%)
Dec 10, 2020 78.97 81.30 78.05 81.06 3,454,337 +0.93(+1.17%)
Dec 09, 2020 79.83 80.32 79.08 80.12 2,256,802 +1.19(+1.51%)
Dec 08, 2020 78.25 79.65 78.21 78.93 2,178,241 -0.48(-0.61%)
Dec 07, 2020 79.18 79.86 78.32 79.41 2,338,918 -0.24(-0.30%)
Dec 04, 2020 78.86 79.74 78.01 79.65 2,155,659 +1.79(+2.30%)
Dec 03, 2020 78.69 79.58 77.11 77.86 2,709,736 -0.82(-1.04%)
Dec 02, 2020 76.41 79.46 76.35 78.68 2,532,528 +1.48(+1.92%)
Dec 01, 2020 75.44 78.01 75.33 77.20 3,070,414 +3.83(+5.23%)
Nov 30, 2020 74.99 76.21 73.20 73.36 3,687,126 -2.60(-3.42%)
Nov 27, 2020 75.80 76.32 75.47 75.96 1,077,310 -0.40(-0.53%)
Nov 25, 2020 77.34 77.58 75.80 76.37 3,371,267 -2.22(-2.83%)
Nov 24, 2020 77.04 78.73 76.91 78.59 3,237,467 +3.35(+4.45%)
Nov 23, 2020 73.47 75.60 73.08 75.24 1,894,141 +3.20(+4.44%)
Nov 20, 2020 73.51 73.65 72.02 72.04 1,804,308 -1.89(-2.55%)
Nov 19, 2020 72.18 74.26 71.27 73.93 2,414,690 +0.66(+0.89%)
Nov 18, 2020 74.27 76.26 73.22 73.28 3,538,898 -0.56(-0.76%)
Nov 17, 2020 73.28 74.16 71.30 73.83 3,642,191 -0.64(-0.86%)
Nov 16, 2020 75.65 76.15 73.67 74.48 2,308,588 +1.11(+1.51%)
Nov 13, 2020 70.72 73.74 70.45 73.36 1,764,854 +3.08(+4.39%)
Nov 12, 2020 69.91 71.05 69.59 70.28 2,928,825 -0.82(-1.16%)
Nov 11, 2020 72.91 73.29 69.50 71.11 3,168,020 -2.00(-2.74%)
Nov 10, 2020 73.25 75.27 72.64 73.11 3,468,215 +0.14(+0.20%)
Nov 09, 2020 71.94 75.45 71.48 72.96 5,353,301 +7.93(+12.19%)
Nov 06, 2020 66.01 66.15 64.53 65.03 1,893,294 -0.56(-0.86%)
Nov 05, 2020 65.75 66.85 65.45 65.60 3,013,851 +0.60(+0.93%)
Nov 04, 2020 64.57 66.83 62.55 65.00 3,222,998 -1.43(-2.15%)
Nov 03, 2020 65.78 66.98 65.35 66.42 2,716,555 +2.06(+3.20%)
Nov 02, 2020 63.07 64.71 62.69 64.36 3,584,641 +2.11(+3.38%)
Oct 30, 2020 60.74 62.35 59.99 62.26 3,792,332 +0.96(+1.56%)
Oct 29, 2020 59.27 61.62 58.99 61.30 2,312,098 +1.42(+2.37%)
Oct 28, 2020 60.37 61.50 59.63 59.88 3,453,889 -2.61(-4.18%)
Oct 27, 2020 62.85 63.60 62.30 62.50 3,972,619 -0.59(-0.94%)
Oct 26, 2020 63.75 64.16 62.15 63.09 4,555,154 -2.03(-3.12%)
Oct 23, 2020 64.24 65.76 63.56 65.12 4,701,857 +1.76(+2.78%)
Oct 22, 2020 62.59 64.28 61.16 63.36 7,172,774 +5.32(+9.17%)
Oct 21, 2020 60.21 60.37 57.86 58.03 4,680,923 -2.30(-3.81%)
Oct 20, 2020 61.57 61.90 60.13 60.33 2,474,256 -0.54(-0.88%)
Oct 19, 2020 62.73 63.08 60.61 60.87 2,097,976 -1.84(-2.93%)
Oct 16, 2020 62.25 63.43 61.79 62.71 2,444,439 +0.85(+1.38%)
Oct 15, 2020 60.74 62.08 59.67 61.85 2,324,045 +0.25(+0.40%)
Oct 14, 2020 61.69 62.69 61.32 61.61 1,734,548 +0.19(+0.31%)
Oct 13, 2020 61.02 62.16 60.69 61.41 1,994,330 -0.48(-0.77%)
Oct 12, 2020 62.25 62.52 61.41 61.89 1,909,866 -0.25(-0.40%)
Oct 09, 2020 63.40 63.52 61.66 62.14 2,190,169 -0.50(-0.80%)
Oct 08, 2020 61.62 63.16 60.80 62.64 3,060,921 +1.62(+2.65%)
Oct 07, 2020 59.65 61.37 59.65 61.02 2,854,490 +2.51(+4.29%)
Oct 06, 2020 61.20 61.64 57.86 58.51 3,410,882 -1.98(-3.28%)
Oct 05, 2020 59.47 60.91 58.54 60.49 2,914,483 +2.15(+3.69%)
Oct 02, 2020 55.12 58.52 54.53 58.34 3,454,105 +1.92(+3.41%)
Oct 01, 2020 55.19 56.43 54.82 56.41 2,841,565 +1.08(+1.96%)
Sep 30, 2020 53.72 56.15 53.72 55.33 4,460,172 +2.05(+3.85%)
Sep 29, 2020 53.88 54.61 52.91 53.28 2,384,817 -0.79(-1.45%)
Sep 28, 2020 53.43 54.85 53.12 54.07 3,991,284 +2.23(+4.30%)
Sep 25, 2020 50.43 52.20 50.38 51.84 1,678,287 +0.95(+1.86%)
Sep 24, 2020 50.83 51.89 49.55 50.89 1,761,928 -0.09(-0.17%)
Sep 23, 2020 52.47 53.66 50.90 50.98 2,213,796 -1.24(-2.37%)
Sep 22, 2020 52.37 52.98 50.54 52.21 5,174,120 -0.48(-0.91%)
Sep 21, 2020 54.05 54.67 52.30 52.69 4,501,335 -3.84(-6.79%)
Sep 18, 2020 56.82 57.66 56.07 56.53 4,812,232 -0.49(-0.86%)
Sep 17, 2020 55.83 57.55 55.46 57.02 4,291,950 +0.31(+0.54%)
Sep 16, 2020 54.81 57.89 54.28 56.71 4,365,555 +2.08(+3.80%)
Sep 15, 2020 55.65 57.02 54.45 54.63 3,714,240 -0.90(-1.62%)
Sep 14, 2020 53.23 56.16 53.12 55.53 3,622,596 +3.11(+5.94%)
Sep 11, 2020 51.98 52.70 51.70 52.42 2,375,624 +0.64(+1.24%)
Sep 10, 2020 53.16 54.52 51.61 51.78 2,072,053 -0.93(-1.76%)
Sep 09, 2020 53.36 53.36 51.92 52.71 2,018,924 -0.07(-0.13%)
Sep 08, 2020 53.77 54.77 52.63 52.78 3,687,641 -1.92(-3.52%)
Sep 04, 2020 53.88 56.72 53.83 54.70 5,600,835 +1.63(+3.07%)
Sep 03, 2020 51.92 53.62 51.72 53.07 5,381,980 +1.67(+3.24%)
Sep 02, 2020 50.70 51.64 50.33 51.41 1,907,382 +0.68(+1.34%)
Sep 01, 2020 50.21 51.33 49.90 50.73 1,722,407 -0.11(-0.21%)
Aug 31, 2020 51.96 51.96 50.81 50.83 3,456,741 -1.12(-2.16%)
Aug 28, 2020 51.78 52.09 50.98 51.95 2,353,486 +0.52(+1.01%)
Aug 27, 2020 49.51 51.95 49.18 51.44 4,013,309 +2.09(+4.23%)
Aug 26, 2020 49.90 50.40 49.09 49.35 3,076,576 -0.66(-1.32%)
Aug 25, 2020 50.76 51.16 49.30 50.01 2,212,860 -0.16(-0.32%)
Aug 24, 2020 47.81 50.25 47.72 50.17 2,694,830 +2.70(+5.69%)
Aug 21, 2020 47.82 48.13 46.85 47.47 2,313,284 -0.35(-0.74%)
Aug 20, 2020 47.92 48.43 47.64 47.82 2,008,176 -0.83(-1.71%)
Aug 19, 2020 48.37 49.26 47.75 48.66 1,974,750 +0.30(+0.61%)
Aug 18, 2020 49.96 50.31 48.23 48.36 3,426,965 -1.57(-3.14%)
Aug 17, 2020 51.41 51.57 49.92 49.93 2,971,015 -1.62(-3.15%)
Aug 14, 2020 50.27 52.09 49.96 51.55 1,602,323 +0.83(+1.63%)
Aug 13, 2020 50.87 51.99 50.51 50.72 1,937,243 -1.01(-1.95%)
Aug 12, 2020 54.06 54.07 50.87 51.73 3,401,055 -1.21(-2.28%)
Aug 11, 2020 52.86 54.75 52.31 52.94 3,953,923 +1.89(+3.70%)
Aug 10, 2020 49.00 51.62 48.91 51.05 3,948,824 +2.26(+4.63%)
Aug 07, 2020 47.10 48.83 46.50 48.79 3,067,820 +1.22(+2.55%)
Aug 06, 2020 47.56 48.23 46.93 47.57 2,117,441 -0.32(-0.67%)
Aug 05, 2020 46.85 47.98 46.74 47.90 4,076,849 +1.64(+3.55%)
Aug 04, 2020 46.94 47.20 46.15 46.25 3,674,893 -0.74(-1.58%)
Aug 03, 2020 47.18 47.79 46.51 46.99 3,812,837 +0.07(+0.14%)
Jul 31, 2020 47.76 47.97 45.91 46.93 2,705,369 -0.93(-1.94%)
Jul 30, 2020 47.82 47.92 46.79 47.86 2,499,355 -1.35(-2.74%)
Jul 29, 2020 47.62 49.23 47.20 49.21 2,720,869 +1.63(+3.43%)
Jul 28, 2020 48.57 49.26 47.52 47.57 2,874,591 -1.57(-3.19%)
Jul 27, 2020 47.79 49.60 46.96 49.14 3,849,392 +0.89(+1.85%)
Jul 24, 2020 49.11 49.46 48.10 48.25 3,964,729 -0.77(-1.57%)
Jul 23, 2020 47.76 50.30 47.29 49.02 7,010,207 +0.88(+1.83%)
Jul 22, 2020 45.74 48.51 45.74 48.13 4,499,986 +1.60(+3.45%)
Jul 21, 2020 45.73 46.92 45.44 46.53 4,774,734 +1.44(+3.20%)
Jul 20, 2020 46.04 46.38 45.02 45.09 3,013,692 -1.42(-3.06%)
Jul 17, 2020 47.85 48.17 46.28 46.51 2,673,559 -1.23(-2.59%)
Jul 16, 2020 47.27 48.76 46.89 47.74 2,336,809 -0.06(-0.12%)
Jul 15, 2020 46.16 48.12 46.16 47.80 3,957,654 +2.69(+5.96%)
Jul 14, 2020 45.33 45.78 44.45 45.11 2,985,951 -0.63(-1.37%)
Jul 13, 2020 46.51 47.28 44.87 45.74 3,602,970 -0.19(-0.41%)
Jul 10, 2020 44.16 46.00 43.70 45.93 3,813,261 +1.83(+4.16%)
Jul 09, 2020 45.90 45.97 43.10 44.10 4,165,619 -2.12(-4.58%)
Jul 08, 2020 45.95 46.55 45.00 46.22 3,661,992 +0.50(+1.10%)
Jul 07, 2020 47.46 47.66 45.44 45.71 4,243,808 -2.34(-4.86%)
Jul 06, 2020 48.09 48.80 47.32 48.05 2,916,079 +1.67(+3.60%)
Jul 02, 2020 47.28 48.48 46.22 46.38 3,199,486 +0.60(+1.31%)
Jul 01, 2020 47.74 48.89 45.68 45.78 3,227,470 -1.78(-3.73%)
Jun 30, 2020 46.73 47.91 46.24 47.55 7,786,689 +0.73(+1.56%)
Jun 29, 2020 46.86 47.62 45.85 46.82 8,706,968 +0.62(+1.34%)
Jun 26, 2020 48.18 48.42 44.95 46.21 8,341,416 -3.22(-6.51%)
Jun 25, 2020 47.84 49.48 47.12 49.42 4,264,128 +1.19(+2.46%)
Jun 24, 2020 50.84 51.01 47.67 48.24 4,769,951 -3.85(-7.38%)
Jun 23, 2020 52.22 52.81 51.44 52.08 4,047,811 +0.80(+1.56%)
Jun 22, 2020 51.47 52.24 50.35 51.28 4,704,960 +0.28(+0.54%)
Jun 19, 2020 52.60 52.60 49.91 51.01 10,109,007 -0.09(-0.19%)
Jun 18, 2020 51.18 52.88 50.66 51.10 4,705,180 -1.19(-2.27%)
Jun 17, 2020 53.18 54.16 52.15 52.29 5,347,998 -0.80(-1.50%)
Jun 16, 2020 54.75 55.03 51.58 53.09 5,096,065 +1.30(+2.51%)
Jun 15, 2020 47.40 52.88 47.10 51.79 6,227,756 +1.48(+2.94%)
Jun 12, 2020 50.32 50.67 47.44 50.31 4,824,246 +3.40(+7.25%)
Jun 11, 2020 49.37 50.30 46.43 46.91 7,163,535 -5.27(-10.10%)
Jun 10, 2020 55.25 55.82 52.18 52.18 6,619,974 -3.69(-6.61%)
Jun 09, 2020 55.55 56.98 54.64 55.87 5,665,496 -2.32(-3.98%)
Jun 08, 2020 61.15 61.15 57.77 58.19 6,385,607 +0.64(+1.11%)
Jun 05, 2020 61.64 63.39 57.20 57.55 10,010,310 +2.24(+4.05%)
Jun 04, 2020 52.95 55.69 52.15 55.31 7,070,919 +1.06(+1.96%)
Jun 03, 2020 52.27 54.36 52.17 54.25 8,409,434 +4.51(+9.07%)
Jun 02, 2020 48.42 49.90 48.22 49.74 6,175,326 +2.42(+5.12%)
Jun 01, 2020 45.37 47.34 45.06 47.32 5,544,671 +2.21(+4.90%)
May 29, 2020 45.70 47.42 44.95 45.10 8,662,787 -1.86(-3.96%)
May 28, 2020 47.77 49.55 46.38 46.97 11,033,535 -0.12(-0.26%)
May 27, 2020 44.88 47.11 44.57 47.09 8,890,839 +5.24(+12.52%)
May 26, 2020 40.75 42.73 40.32 41.85 7,680,928 +3.43(+8.92%)
May 22, 2020 38.74 39.07 37.75 38.42 2,563,802 -0.27(-0.69%)
May 21, 2020 38.83 39.46 38.19 38.69 3,393,118 -0.25(-0.63%)
May 20, 2020 38.33 39.29 38.17 38.93 4,626,960 +1.61(+4.32%)
May 19, 2020 38.24 38.89 36.94 37.32 4,968,002 -1.23(-3.19%)
May 18, 2020 37.92 38.85 37.72 38.55 5,644,712 +2.87(+8.05%)
May 15, 2020 36.15 36.69 35.46 35.68 3,426,913 -1.15(-3.14%)
May 14, 2020 33.67 37.12 32.91 36.83 7,053,637 +2.67(+7.80%)
May 13, 2020 36.64 36.71 33.55 34.17 6,021,525 -2.64(-7.17%)
May 12, 2020 38.00 39.06 36.78 36.80 4,092,675 -1.18(-3.11%)
May 11, 2020 38.94 39.14 37.82 37.99 4,469,796 -2.12(-5.29%)
May 08, 2020 39.63 40.23 38.94 40.11 3,872,559 +2.10(+5.53%)
May 07, 2020 37.56 39.01 37.56 38.01 4,255,619 +1.26(+3.42%)
May 06, 2020 38.90 39.49 36.47 36.75 4,339,532 -1.84(-4.77%)
May 05, 2020 39.91 40.77 38.40 38.59 7,602,102 -0.25(-0.65%)
May 04, 2020 37.28 39.14 36.40 38.84 6,461,749 +0.00(+0.00%)
May 01, 2020 38.30 39.23 37.47 38.84 7,112,437 -1.50(-3.72%)
Apr 30, 2020 41.31 42.43 40.07 40.34 5,653,409 -2.76(-6.40%)
Apr 29, 2020 40.37 43.38 40.36 43.10 7,231,649 +5.49(+14.60%)
Apr 28, 2020 37.31 38.39 36.84 37.61 6,564,984 +2.46(+7.00%)
Apr 27, 2020 34.74 35.67 34.18 35.15 5,492,083 +1.14(+3.34%)
Apr 24, 2020 33.34 34.53 33.02 34.02 7,335,473 +1.32(+4.05%)
Apr 23, 2020 30.69 33.65 30.51 32.69 8,359,904 -0.31(-0.94%)
Apr 22, 2020 33.09 33.33 32.31 33.00 7,175,862 +0.80(+2.48%)
Apr 21, 2020 31.22 32.74 31.14 32.20 6,044,322 -0.86(-2.61%)
Apr 20, 2020 31.61 33.40 31.03 33.07 6,687,735 +0.17(+0.51%)
Apr 17, 2020 31.82 33.04 31.73 32.90 6,666,472 +3.15(+10.57%)
Apr 16, 2020 30.77 30.96 29.19 29.75 6,121,152 -1.21(-3.91%)
Apr 15, 2020 31.26 31.49 30.37 30.96 5,845,355 -2.39(-7.18%)
Apr 14, 2020 34.76 35.49 32.79 33.36 6,635,541 -0.61(-1.80%)
Apr 13, 2020 37.09 37.46 33.48 33.97 7,119,895 -2.84(-7.73%)
Apr 09, 2020 36.15 39.43 36.15 36.81 6,058,289 +1.87(+5.35%)
Apr 08, 2020 33.99 35.31 33.16 34.94 5,826,479 +2.08(+6.34%)
Apr 07, 2020 34.56 37.31 32.78 32.86 6,653,304 +1.45(+4.60%)
Apr 06, 2020 29.46 31.75 29.41 31.41 6,777,843 +4.63(+17.28%)
Apr 03, 2020 28.72 28.81 25.83 26.79 6,612,151 -2.31(-7.94%)
Apr 02, 2020 29.01 30.36 28.41 29.10 5,862,002 -0.51(-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.