Skip to main content

Discover Financial Services (NY: DFS )

130.81 +2.81 (+2.20%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 117.12 119.20 116.10 116.71 1,414,746 -1.10(-0.93%)
Jul 29, 2021 117.09 118.61 116.56 117.81 1,346,909 +2.04(+1.76%)
Jul 28, 2021 116.88 117.28 114.30 115.77 1,435,284 -1.11(-0.95%)
Jul 27, 2021 115.42 117.60 114.64 116.88 1,348,547 -0.23(-0.19%)
Jul 26, 2021 115.54 117.82 115.47 117.11 2,020,769 +1.62(+1.41%)
Jul 23, 2021 117.19 118.90 115.04 115.48 1,773,211 -0.89(-0.77%)
Jul 22, 2021 117.35 118.09 112.78 116.37 3,378,687 -1.49(-1.27%)
Jul 21, 2021 115.67 118.98 115.28 117.87 2,354,009 +4.01(+3.52%)
Jul 20, 2021 109.19 114.58 108.50 113.86 1,971,728 +4.28(+3.91%)
Jul 19, 2021 110.24 110.69 107.37 109.58 2,441,571 -3.48(-3.08%)
Jul 16, 2021 116.76 116.82 112.74 113.06 1,244,110 -2.89(-2.49%)
Jul 15, 2021 114.37 117.07 113.64 115.95 1,472,242 +0.54(+0.47%)
Jul 14, 2021 117.98 119.53 115.08 115.41 1,587,303 -2.19(-1.86%)
Jul 13, 2021 119.09 119.84 117.43 117.59 1,937,058 -1.25(-1.05%)
Jul 12, 2021 114.01 119.56 113.38 118.84 2,763,178 +3.93(+3.42%)
Jul 09, 2021 113.84 115.04 112.62 114.91 2,875,135 +6.70(+6.19%)
Jul 08, 2021 108.23 110.62 106.16 108.20 2,339,903 -2.86(-2.58%)
Jul 07, 2021 109.44 111.69 109.44 111.07 1,357,081 +0.51(+0.46%)
Jul 06, 2021 111.96 112.67 109.30 110.56 1,647,880 -2.28(-2.02%)
Jul 02, 2021 112.14 113.36 112.14 112.84 1,063,232 +0.48(+0.43%)
Jul 01, 2021 112.09 112.62 111.02 112.36 1,200,110 +1.31(+1.18%)
Jun 30, 2021 109.05 111.15 108.99 111.05 1,875,054 +1.32(+1.21%)
Jun 29, 2021 112.34 113.31 108.08 109.73 2,193,209 -2.03(-1.81%)
Jun 28, 2021 115.06 115.50 111.53 111.75 1,965,852 -4.25(-3.67%)
Jun 25, 2021 114.19 116.30 114.12 116.01 6,905,730 +2.76(+2.44%)
Jun 24, 2021 112.94 113.65 111.89 113.25 1,205,234 +1.35(+1.21%)
Jun 23, 2021 111.48 112.36 110.94 111.89 1,199,780 +0.94(+0.85%)
Jun 22, 2021 110.27 111.54 109.16 110.96 1,487,405 +0.13(+0.12%)
Jun 21, 2021 108.68 110.96 108.57 110.83 1,829,585 +3.70(+3.45%)
Jun 18, 2021 107.07 108.24 106.12 107.13 3,891,000 -2.96(-2.69%)
Jun 17, 2021 115.18 115.43 108.78 110.08 1,940,583 -4.52(-3.94%)
Jun 16, 2021 115.12 115.51 113.42 114.60 1,438,354 -0.88(-0.76%)
Jun 15, 2021 113.72 115.88 113.13 115.48 1,679,982 +2.18(+1.92%)
Jun 14, 2021 115.46 115.89 112.50 113.30 2,015,857 -2.31(-2.00%)
Jun 11, 2021 115.14 116.33 114.88 115.61 1,674,499 +0.91(+0.79%)
Jun 10, 2021 117.16 117.71 114.63 114.70 1,848,362 -0.80(-0.69%)
Jun 09, 2021 116.24 116.24 114.61 115.50 1,890,297 -1.09(-0.93%)
Jun 08, 2021 115.05 117.27 113.82 116.59 1,778,169 +0.56(+0.49%)
Jun 07, 2021 115.75 116.85 115.53 116.03 2,032,925 +0.20(+0.17%)
Jun 04, 2021 115.41 116.39 114.71 115.83 1,896,038 +0.75(+0.65%)
Jun 03, 2021 112.81 115.42 112.17 115.08 2,258,264 +1.45(+1.28%)
Jun 02, 2021 114.20 115.30 113.28 113.62 2,009,667 +0.14(+0.12%)
Jun 01, 2021 112.88 113.99 112.36 113.48 1,627,485 +3.40(+3.09%)
May 28, 2021 111.03 111.03 108.65 110.08 1,260,154 -0.71(-0.64%)
May 27, 2021 110.21 111.03 109.36 110.80 2,325,097 +2.40(+2.22%)
May 26, 2021 108.01 108.76 107.11 108.39 1,445,696 +1.09(+1.01%)
May 25, 2021 107.96 110.37 107.07 107.30 1,547,570 -0.45(-0.42%)
May 24, 2021 107.96 108.03 106.77 107.75 3,346,795 +0.76(+0.71%)
May 21, 2021 108.05 109.59 106.94 106.99 2,806,774 -0.43(-0.40%)
May 20, 2021 107.80 108.36 106.28 107.43 1,492,559 -0.22(-0.21%)
May 19, 2021 105.65 107.75 104.73 107.65 1,531,534 -0.11(-0.10%)
May 18, 2021 110.77 111.22 107.69 107.76 1,483,803 -2.71(-2.45%)
May 17, 2021 109.55 110.60 108.53 110.48 1,541,211 +1.22(+1.12%)
May 14, 2021 107.91 109.64 107.45 109.25 1,374,901 +1.95(+1.82%)
May 13, 2021 104.78 107.86 104.39 107.30 1,704,521 +2.22(+2.11%)
May 12, 2021 107.77 109.06 104.81 105.08 1,512,015 -1.90(-1.78%)
May 11, 2021 109.19 109.64 105.58 106.98 2,729,157 -4.07(-3.66%)
May 10, 2021 112.22 113.57 111.03 111.05 2,067,139 -0.67(-0.60%)
May 07, 2021 108.84 111.97 108.24 111.72 1,625,202 +1.62(+1.47%)
May 06, 2021 109.42 110.19 107.02 110.10 2,062,744 +1.37(+1.26%)
May 05, 2021 108.64 109.40 107.41 108.74 2,165,858 +0.80(+0.74%)
May 04, 2021 105.97 108.52 105.58 107.94 2,699,969 +0.73(+0.68%)
May 03, 2021 108.08 108.48 105.34 107.21 2,139,021 +0.60(+0.56%)
Apr 30, 2021 106.01 107.36 105.87 106.61 2,332,527 -0.35(-0.32%)
Apr 29, 2021 105.21 107.27 104.88 106.96 2,684,958 +2.67(+2.56%)
Apr 28, 2021 100.87 104.81 100.86 104.29 2,607,413 +3.52(+3.49%)
Apr 27, 2021 99.01 101.12 98.94 100.78 2,253,243 +1.47(+1.48%)
Apr 26, 2021 98.00 100.32 97.75 99.31 2,879,253 +3.13(+3.26%)
Apr 23, 2021 92.82 96.40 92.15 96.18 2,360,435 +3.12(+3.36%)
Apr 22, 2021 92.72 94.96 91.50 93.05 3,435,108 +1.03(+1.12%)
Apr 21, 2021 89.80 92.07 88.76 92.02 1,910,727 +1.50(+1.65%)
Apr 20, 2021 93.55 93.73 89.82 90.53 1,825,746 -3.56(-3.79%)
Apr 19, 2021 94.96 94.96 93.13 94.09 3,486,861 -1.55(-1.62%)
Apr 16, 2021 96.43 97.26 94.88 95.64 1,712,344 +0.25(+0.26%)
Apr 15, 2021 95.03 96.12 92.89 95.39 2,371,878 +0.64(+0.67%)
Apr 14, 2021 93.04 96.09 93.01 94.76 2,206,861 +1.43(+1.53%)
Apr 13, 2021 93.23 93.56 91.51 93.32 2,888,642 -0.62(-0.66%)
Apr 12, 2021 93.51 94.19 93.21 93.94 1,632,030 +0.25(+0.27%)
Apr 09, 2021 93.82 94.41 93.10 93.69 1,715,231 +0.62(+0.66%)
Apr 08, 2021 91.53 93.16 90.03 93.07 1,799,034 +0.67(+0.73%)
Apr 07, 2021 93.14 94.14 91.99 92.40 1,384,457 -0.11(-0.12%)
Apr 06, 2021 92.24 93.05 91.78 92.51 1,583,322 +0.02(+0.02%)
Apr 05, 2021 92.31 92.73 91.62 92.49 1,632,299 +1.59(+1.75%)
Apr 01, 2021 89.36 91.34 89.36 90.90 1,703,576 +2.07(+2.33%)
Mar 31, 2021 89.29 90.29 88.21 88.84 2,443,959 -0.25(-0.28%)
Mar 30, 2021 88.25 89.57 87.80 89.09 2,973,710 +1.10(+1.25%)
Mar 29, 2021 89.21 90.00 87.26 87.98 2,112,071 -2.69(-2.97%)
Mar 26, 2021 91.21 91.77 88.32 90.68 2,133,748 +0.94(+1.05%)
Mar 25, 2021 86.14 90.04 84.48 89.73 2,648,430 +2.82(+3.25%)
Mar 24, 2021 87.18 88.45 86.68 86.91 3,505,119 +0.89(+1.03%)
Mar 23, 2021 87.69 88.48 84.01 86.02 5,989,170 -2.53(-2.85%)
Mar 22, 2021 88.24 89.00 87.11 88.55 2,105,012 -0.09(-0.11%)
Mar 19, 2021 88.84 90.25 87.22 88.64 9,583,742 -0.84(-0.94%)
Mar 18, 2021 92.99 93.64 89.06 89.48 2,805,286 -3.18(-3.43%)
Mar 17, 2021 93.17 93.51 90.82 92.66 2,422,560 +0.43(+0.47%)
Mar 16, 2021 93.48 94.41 90.79 92.23 2,576,032 -1.96(-2.08%)
Mar 15, 2021 95.02 95.63 91.19 94.19 3,139,758 -1.45(-1.52%)
Mar 12, 2021 96.77 97.72 95.19 95.64 2,214,906 +0.00(+0.00%)
Mar 11, 2021 92.97 96.70 92.10 95.64 2,275,002 +2.49(+2.67%)
Mar 10, 2021 91.65 94.38 91.55 93.16 2,324,625 +1.95(+2.13%)
Mar 09, 2021 91.31 92.50 89.89 91.21 2,232,659 -0.36(-0.40%)
Mar 08, 2021 92.12 93.15 90.64 91.58 2,290,199 -0.09(-0.10%)
Mar 05, 2021 91.16 91.74 86.23 91.67 2,096,964 +2.45(+2.75%)
Mar 04, 2021 89.67 91.63 86.29 89.22 2,191,430 -1.27(-1.41%)
Mar 03, 2021 90.80 92.49 90.43 90.49 2,119,699 +0.21(+0.23%)
Mar 02, 2021 91.31 92.02 90.19 90.29 1,457,171 -1.24(-1.36%)
Mar 01, 2021 90.19 92.45 90.17 91.53 2,193,341 +3.55(+4.04%)
Feb 26, 2021 88.32 89.78 86.41 87.98 2,413,150 -0.87(-0.98%)
Feb 25, 2021 92.16 92.35 87.58 88.84 3,012,684 -2.77(-3.02%)
Feb 24, 2021 89.58 92.09 88.70 91.61 2,684,496 +2.49(+2.79%)
Feb 23, 2021 89.75 90.25 86.68 89.13 2,092,726 -0.08(-0.09%)
Feb 22, 2021 87.47 91.09 87.10 89.21 2,212,993 +1.37(+1.57%)
Feb 19, 2021 85.47 88.24 85.32 87.83 2,721,210 +3.42(+4.05%)
Feb 18, 2021 85.38 85.72 82.92 84.41 2,233,466 -1.35(-1.57%)
Feb 17, 2021 88.52 88.86 84.74 85.76 3,989,435 -3.52(-3.94%)
Feb 16, 2021 87.20 89.83 86.15 89.28 3,276,331 +2.03(+2.33%)
Feb 12, 2021 86.48 87.81 86.33 87.25 1,525,805 +0.88(+1.02%)
Feb 11, 2021 87.05 87.59 85.14 86.36 1,275,451 -0.56(-0.64%)
Feb 10, 2021 87.16 87.87 86.44 86.92 1,507,306 +0.66(+0.77%)
Feb 09, 2021 87.09 87.64 86.03 86.26 2,042,615 -1.56(-1.78%)
Feb 08, 2021 86.80 87.92 86.18 87.82 2,648,481 +1.40(+1.62%)
Feb 05, 2021 86.26 88.02 86.18 86.43 2,635,463 +1.25(+1.46%)
Feb 04, 2021 81.84 85.36 81.46 85.18 3,612,390 +3.91(+4.81%)
Feb 03, 2021 79.29 81.47 78.50 81.27 4,075,467 +1.83(+2.31%)
Feb 02, 2021 78.20 80.19 77.69 79.44 3,246,394 +2.92(+3.82%)
Feb 01, 2021 78.55 79.36 75.66 76.51 5,487,154 -1.26(-1.62%)
Jan 29, 2021 79.25 79.38 76.95 77.77 2,580,893 -2.15(-2.69%)
Jan 28, 2021 77.91 80.22 77.28 79.92 3,964,572 +3.42(+4.47%)
Jan 27, 2021 78.88 78.88 76.17 76.50 4,939,145 -4.32(-5.34%)
Jan 26, 2021 83.34 83.37 80.63 80.82 2,401,150 -2.09(-2.52%)
Jan 25, 2021 84.31 84.71 80.92 82.91 4,300,421 -2.99(-3.48%)
Jan 22, 2021 87.10 87.83 84.84 85.90 3,196,629 -1.83(-2.09%)
Jan 21, 2021 91.23 92.19 86.58 87.73 6,455,839 -5.26(-5.66%)
Jan 20, 2021 93.81 93.99 91.79 92.99 4,426,254 +0.76(+0.83%)
Jan 19, 2021 92.09 93.29 91.36 92.23 3,563,793 +1.22(+1.34%)
Jan 15, 2021 90.05 91.22 88.54 91.01 3,060,205 -0.62(-0.68%)
Jan 14, 2021 90.60 92.05 89.89 91.63 2,175,056 +1.34(+1.48%)
Jan 13, 2021 88.87 91.65 88.69 90.29 3,353,990 +1.55(+1.74%)
Jan 12, 2021 89.06 89.49 87.66 88.74 3,234,925 +0.09(+0.11%)
Jan 11, 2021 88.93 89.54 87.97 88.65 2,761,458 -1.75(-1.94%)
Jan 08, 2021 91.05 91.09 88.48 90.40 2,003,613 -0.41(-0.45%)
Jan 07, 2021 90.08 91.81 89.84 90.81 3,814,048 +1.95(+2.19%)
Jan 06, 2021 86.11 89.28 85.97 88.87 3,331,490 +4.40(+5.21%)
Jan 05, 2021 83.10 84.94 83.08 84.46 2,660,901 +1.04(+1.25%)
Jan 04, 2021 85.64 85.64 82.01 83.42 3,890,017 -0.86(-1.02%)
Dec 31, 2020 84.28 84.28 84.28 1,252,776 +1.14(+1.38%)
Dec 30, 2020 82.08 83.64 81.93 83.13 1,252,776 +1.19(+1.45%)
Dec 29, 2020 82.50 82.57 80.79 81.94 1,122,139 -0.25(-0.31%)
Dec 28, 2020 82.71 83.86 82.15 82.19 1,274,458 +0.00(+0.00%)
Dec 24, 2020 82.49 82.67 81.38 82.19 636,576 -0.07(-0.09%)
Dec 23, 2020 81.26 82.78 81.13 82.27 1,686,021 +1.42(+1.76%)
Dec 22, 2020 80.98 81.59 80.26 80.84 2,210,561 -0.18(-0.22%)
Dec 21, 2020 80.31 82.04 79.32 81.02 3,361,127 +0.97(+1.21%)
Dec 18, 2020 81.34 82.11 79.08 80.05 6,277,137 -1.39(-1.70%)
Dec 17, 2020 80.59 81.54 79.96 81.44 2,551,453 +1.05(+1.31%)
Dec 16, 2020 79.37 80.55 78.12 80.38 2,508,552 +0.92(+1.16%)
Dec 15, 2020 77.88 79.52 76.27 79.46 2,298,896 +2.54(+3.30%)
Dec 14, 2020 78.97 79.20 76.38 76.92 3,558,805 -0.77(-0.99%)
Dec 11, 2020 76.93 78.21 76.27 77.69 4,324,549 -0.65(-0.83%)
Dec 10, 2020 76.33 78.58 75.44 78.35 3,573,900 +0.90(+1.17%)
Dec 09, 2020 77.15 77.63 76.44 77.44 2,334,915 +1.15(+1.51%)
Dec 08, 2020 75.63 76.99 75.59 76.29 2,253,635 -0.47(-0.61%)
Dec 07, 2020 76.53 77.19 75.70 76.75 2,419,874 -0.23(-0.30%)
Dec 04, 2020 76.22 77.07 75.40 76.99 2,230,271 +1.73(+2.30%)
Dec 03, 2020 76.06 76.92 74.53 75.26 2,803,527 -0.79(-1.04%)
Dec 02, 2020 73.85 76.80 73.79 76.05 2,620,186 +1.43(+1.92%)
Dec 01, 2020 72.92 75.40 72.81 74.61 3,176,689 +3.71(+5.23%)
Nov 30, 2020 72.48 73.66 70.75 70.91 3,814,747 -2.51(-3.42%)
Nov 27, 2020 73.26 73.77 72.95 73.42 1,114,598 -0.39(-0.53%)
Nov 25, 2020 74.75 74.99 73.26 73.81 3,487,955 -2.15(-2.83%)
Nov 24, 2020 74.46 76.09 74.33 75.96 3,349,524 +3.24(+4.45%)
Nov 23, 2020 71.01 73.07 70.64 72.72 1,959,702 +3.09(+4.44%)
Nov 20, 2020 71.05 71.18 69.61 69.63 1,866,759 -1.82(-2.55%)
Nov 19, 2020 69.76 71.77 68.89 71.46 2,498,268 +0.63(+0.89%)
Nov 18, 2020 71.78 73.71 70.77 70.82 3,661,388 -0.54(-0.76%)
Nov 17, 2020 70.83 71.68 68.91 71.36 3,768,257 -0.62(-0.86%)
Nov 16, 2020 73.12 73.60 71.21 71.98 2,388,494 +1.07(+1.51%)
Nov 13, 2020 68.36 71.27 68.10 70.91 1,825,940 +2.98(+4.39%)
Nov 12, 2020 67.57 68.67 67.26 67.93 3,030,199 -0.80(-1.16%)
Nov 11, 2020 70.48 70.84 67.17 68.73 3,277,673 -1.93(-2.74%)
Nov 10, 2020 70.80 72.75 70.21 70.66 3,588,259 +0.14(+0.20%)
Nov 09, 2020 69.53 72.93 69.09 70.52 5,538,592 +7.66(+12.19%)
Nov 06, 2020 63.80 63.94 62.37 62.86 1,958,826 -0.55(-0.86%)
Nov 05, 2020 63.55 64.62 63.26 63.40 3,118,167 +0.58(+0.93%)
Nov 04, 2020 62.41 64.60 60.46 62.82 3,334,554 -1.38(-2.15%)
Nov 03, 2020 63.58 64.74 63.16 64.20 2,810,582 +1.99(+3.20%)
Nov 02, 2020 60.96 62.54 60.59 62.21 3,708,714 +2.04(+3.38%)
Oct 30, 2020 58.71 60.27 57.98 60.17 3,923,594 +0.93(+1.56%)
Oct 29, 2020 57.29 59.56 57.02 59.25 2,392,126 +1.37(+2.37%)
Oct 28, 2020 58.35 59.44 57.64 57.88 3,573,437 -2.53(-4.18%)
Oct 27, 2020 60.75 61.47 60.22 60.41 4,110,121 -0.57(-0.94%)
Oct 26, 2020 61.62 62.02 60.07 60.98 4,712,819 -1.96(-3.12%)
Oct 23, 2020 62.09 63.56 61.43 62.94 4,864,600 +1.70(+2.78%)
Oct 22, 2020 60.50 62.13 59.11 61.24 7,421,041 +5.15(+9.17%)
Oct 21, 2020 58.19 58.35 55.93 56.09 4,842,941 -2.22(-3.81%)
Oct 20, 2020 59.51 59.83 58.12 58.31 2,559,896 -0.52(-0.88%)
Oct 19, 2020 60.63 60.97 58.58 58.83 2,170,592 -1.78(-2.93%)
Oct 16, 2020 60.16 61.31 59.72 60.61 2,529,047 +0.82(+1.38%)
Oct 15, 2020 58.71 60.01 57.67 59.78 2,404,486 +0.24(+0.40%)
Oct 14, 2020 59.63 60.59 59.27 59.54 1,794,585 +0.19(+0.31%)
Oct 13, 2020 58.98 60.08 58.66 59.36 2,063,358 -0.46(-0.77%)
Oct 12, 2020 60.16 60.43 59.36 59.82 1,975,971 -0.24(-0.40%)
Oct 09, 2020 61.28 61.40 59.60 60.06 2,265,976 -0.48(-0.80%)
Oct 08, 2020 59.56 61.04 58.77 60.54 3,166,867 +1.56(+2.65%)
Oct 07, 2020 57.66 59.31 57.66 58.98 2,953,290 +2.43(+4.29%)
Oct 06, 2020 59.16 59.58 55.93 56.55 3,528,941 -1.92(-3.28%)
Oct 05, 2020 57.48 58.87 56.58 58.47 3,015,360 +2.08(+3.69%)
Oct 02, 2020 53.28 56.56 52.70 56.39 3,573,661 +1.86(+3.41%)
Oct 01, 2020 53.34 54.55 52.98 54.53 2,939,919 +1.05(+1.96%)
Sep 30, 2020 51.93 54.27 51.93 53.48 4,614,549 +1.98(+3.85%)
Sep 29, 2020 52.07 52.79 51.14 51.50 2,467,361 -0.76(-1.45%)
Sep 28, 2020 51.64 53.02 51.34 52.26 4,129,432 +2.16(+4.30%)
Sep 25, 2020 48.74 50.45 48.70 50.10 1,736,377 +0.92(+1.86%)
Sep 24, 2020 49.13 50.16 47.89 49.19 1,822,912 -0.08(-0.17%)
Sep 23, 2020 50.71 51.86 49.20 49.27 2,290,421 -1.19(-2.37%)
Sep 22, 2020 50.62 51.20 48.85 50.46 5,353,210 -0.46(-0.91%)
Sep 21, 2020 52.24 52.84 50.55 50.93 4,657,138 -3.71(-6.79%)
Sep 18, 2020 54.92 55.73 54.19 54.64 4,978,795 -0.47(-0.86%)
Sep 17, 2020 53.96 55.63 53.60 55.11 4,440,505 +0.30(+0.54%)
Sep 16, 2020 52.97 55.95 52.46 54.81 4,516,658 +2.01(+3.80%)
Sep 15, 2020 53.79 55.11 52.63 52.81 3,842,799 -0.87(-1.62%)
Sep 14, 2020 51.45 54.28 51.34 53.68 3,747,983 +3.01(+5.94%)
Sep 11, 2020 50.24 50.94 49.97 50.67 2,457,850 +0.62(+1.24%)
Sep 10, 2020 51.38 52.70 49.88 50.05 2,143,772 -0.90(-1.76%)
Sep 09, 2020 51.57 51.57 50.19 50.95 2,088,804 -0.06(-0.13%)
Sep 08, 2020 51.97 52.94 50.87 51.01 3,815,280 -1.86(-3.52%)
Sep 04, 2020 52.07 54.82 52.03 52.87 5,794,694 +1.57(+3.07%)
Sep 03, 2020 50.19 51.82 49.99 51.30 5,568,263 +1.61(+3.24%)
Sep 02, 2020 49.00 49.91 48.65 49.69 1,973,401 +0.66(+1.34%)
Sep 01, 2020 48.53 49.61 48.23 49.03 1,782,023 -0.10(-0.21%)
Aug 31, 2020 50.22 50.22 49.11 49.13 3,576,388 -1.08(-2.16%)
Aug 28, 2020 50.05 50.34 49.28 50.21 2,434,946 +0.50(+1.01%)
Aug 27, 2020 47.85 50.21 47.54 49.71 4,152,219 +2.02(+4.23%)
Aug 26, 2020 48.23 48.71 47.45 47.70 3,183,064 -0.64(-1.32%)
Aug 25, 2020 49.06 49.45 47.65 48.34 2,289,453 -0.16(-0.32%)
Aug 24, 2020 46.21 48.57 46.12 48.49 2,788,105 +2.61(+5.69%)
Aug 21, 2020 46.22 46.52 45.28 45.88 2,393,352 -0.34(-0.74%)
Aug 20, 2020 46.32 46.81 46.05 46.22 2,077,684 -0.81(-1.71%)
Aug 19, 2020 46.75 47.61 46.15 47.03 2,043,101 +0.29(+0.61%)
Aug 18, 2020 48.28 48.62 46.61 46.74 3,545,581 -1.51(-3.14%)
Aug 17, 2020 49.69 49.84 48.25 48.26 3,073,849 -1.57(-3.15%)
Aug 14, 2020 48.59 50.35 48.28 49.83 1,657,784 +0.80(+1.63%)
Aug 13, 2020 49.17 50.25 48.82 49.03 2,004,296 -0.97(-1.95%)
Aug 12, 2020 52.25 52.26 49.17 50.00 3,518,774 -1.17(-2.28%)
Aug 11, 2020 51.09 52.92 50.56 51.17 4,090,778 +1.83(+3.70%)
Aug 10, 2020 47.36 49.89 47.28 49.34 4,085,503 +2.18(+4.63%)
Aug 07, 2020 45.52 47.19 44.94 47.16 3,174,005 +1.17(+2.55%)
Aug 06, 2020 45.97 46.61 45.36 45.98 2,190,731 -0.31(-0.67%)
Aug 05, 2020 45.28 46.38 45.18 46.29 4,217,959 +1.59(+3.55%)
Aug 04, 2020 45.37 45.62 44.60 44.71 3,802,090 -0.72(-1.58%)
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.