Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 113.01 116.35 112.98 115.98 2,009,519 -0.54(-0.46%)
Feb 25, 2022 112.30 117.18 113.85 116.52 1,896,316 +5.39(+4.85%)
Feb 24, 2022 107.66 111.28 106.56 111.12 2,113,160 -1.64(-1.46%)
Feb 23, 2022 115.86 115.86 112.40 112.77 1,684,360 -1.87(-1.63%)
Feb 22, 2022 116.25 117.15 113.78 114.64 1,421,654 -1.69(-1.45%)
Feb 18, 2022 116.33 0 +0.69(+0.59%)
Feb 17, 2022 117.79 117.94 115.17 115.64 1,832,721 -3.51(-2.95%)
Feb 16, 2022 118.34 120.38 118.34 119.16 1,091,640 -0.20(-0.17%)
Feb 15, 2022 117.58 120.84 117.33 119.35 1,796,245 +3.15(+2.71%)
Feb 14, 2022 117.44 118.80 115.36 116.20 2,045,135 +0.02(+0.02%)
Feb 11, 2022 115.90 118.89 115.23 116.18 2,202,739 -0.59(-0.50%)
Feb 10, 2022 116.51 119.47 116.14 116.77 2,164,517 -0.08(-0.06%)
Feb 09, 2022 115.96 117.89 115.14 116.84 1,535,541 +1.77(+1.54%)
Feb 08, 2022 111.89 115.41 111.18 115.08 1,616,483 +4.25(+3.83%)
Feb 07, 2022 109.96 111.59 109.17 110.83 1,221,813 +1.11(+1.01%)
Feb 04, 2022 108.84 110.79 108.56 109.71 1,540,718 +1.21(+1.11%)
Feb 03, 2022 109.64 108.22 108.51 1,436,390 -1.42(-1.29%)
Feb 02, 2022 109.84 110.41 108.00 109.93 1,772,230 -0.52(-0.47%)
Feb 01, 2022 108.03 110.72 107.68 110.45 1,373,377 +2.12(+1.96%)
Jan 31, 2022 105.22 108.43 108.33 1,379,453 +1.88(+1.77%)
Jan 28, 2022 105.35 106.57 103.38 106.45 1,662,154 +0.49(+0.46%)
Jan 27, 2022 111.33 112.00 105.59 105.96 1,861,911 -3.74(-3.41%)
Jan 26, 2022 111.07 112.98 108.28 109.70 2,240,133 -1.14(-1.03%)
Jan 25, 2022 106.00 112.35 105.67 110.85 2,523,896 +2.90(+2.69%)
Jan 24, 2022 107.20 108.26 102.95 107.94 2,832,233 +0.83(+0.78%)
Jan 21, 2022 109.04 110.06 106.64 107.11 2,092,506 -2.20(-2.01%)
Jan 20, 2022 110.18 113.20 108.47 109.31 3,863,803 -1.59(-1.43%)
Jan 19, 2022 116.35 116.55 110.71 110.90 3,114,313 -4.89(-4.22%)
Jan 18, 2022 118.90 119.06 114.36 115.79 2,678,763 -3.58(-3.00%)
Jan 14, 2022 119.36 0 -1.74(-1.44%)
Jan 13, 2022 120.37 122.42 120.15 121.10 2,215,204 +1.50(+1.25%)
Jan 12, 2022 120.73 121.82 119.23 119.61 1,598,685 -0.73(-0.61%)
Jan 11, 2022 119.65 120.40 118.35 120.34 1,282,114 +0.99(+0.83%)
Jan 10, 2022 118.82 119.36 115.67 119.34 2,195,340 +1.71(+1.46%)
Jan 07, 2022 114.85 119.03 114.05 117.63 2,163,439 +2.69(+2.34%)
Jan 06, 2022 114.71 115.39 112.10 114.94 1,775,536 +2.04(+1.81%)
Jan 05, 2022 114.09 115.82 112.77 112.91 1,652,949 -1.55(-1.36%)
Jan 04, 2022 112.74 115.36 112.33 114.46 2,208,012 +3.43(+3.09%)
Jan 03, 2022 109.43 111.43 109.30 111.03 1,395,250 +2.88(+2.66%)
Dec 31, 2021 108.08 109.13 108.05 108.15 817,825 -0.25(-0.23%)
Dec 30, 2021 108.48 109.83 108.31 108.40 665,772 +0.06(+0.05%)
Dec 29, 2021 108.66 109.25 108.03 108.35 565,417 -0.28(-0.26%)
Dec 28, 2021 107.89 109.91 107.82 108.63 679,046 -0.05(-0.04%)
Dec 27, 2021 108.36 108.75 106.87 108.67 1,209,227 +0.73(+0.68%)
Dec 23, 2021 108.30 109.76 107.59 107.94 1,448,793 +0.45(+0.42%)
Dec 22, 2021 107.37 108.25 106.92 107.50 1,147,021 -0.29(-0.27%)
Dec 21, 2021 104.04 107.84 103.88 107.79 1,589,057 +5.19(+5.06%)
Dec 20, 2021 103.98 104.36 101.28 102.59 1,843,914 -4.20(-3.93%)
Dec 17, 2021 107.35 107.67 104.89 106.79 5,245,999 -1.51(-1.39%)
Dec 16, 2021 108.85 110.03 107.69 108.30 1,561,637 +0.68(+0.64%)
Dec 15, 2021 107.91 108.52 104.57 107.62 2,378,551 -0.51(-0.47%)
Dec 14, 2021 105.67 108.80 105.50 108.12 2,794,808 +2.51(+2.37%)
Dec 13, 2021 108.53 109.07 105.39 105.61 2,017,449 -3.67(-3.36%)
Dec 10, 2021 108.85 109.72 107.73 109.28 2,472,444 +1.39(+1.28%)
Dec 09, 2021 106.04 108.73 105.29 107.90 1,782,687 +1.60(+1.51%)
Dec 08, 2021 106.97 107.91 106.08 106.30 1,911,174 -0.75(-0.70%)
Dec 07, 2021 106.32 108.34 106.00 107.05 2,049,157 +2.32(+2.22%)
Dec 06, 2021 104.07 106.49 103.20 104.72 2,255,103 +3.02(+2.97%)
Dec 03, 2021 103.06 103.42 100.42 101.70 2,376,085 -1.33(-1.29%)
Dec 02, 2021 100.37 104.48 99.60 103.03 2,116,066 +3.71(+3.73%)
Dec 01, 2021 103.44 104.28 99.20 99.33 2,386,093 -1.61(-1.59%)
Nov 30, 2021 104.30 104.80 100.39 100.94 3,998,468 -5.12(-4.83%)
Nov 29, 2021 108.81 109.68 104.59 106.05 2,097,283 -1.17(-1.09%)
Nov 26, 2021 107.43 108.09 103.92 107.22 1,723,947 -4.61(-4.13%)
Nov 24, 2021 110.88 112.91 110.88 111.84 1,639,981 +0.12(+0.11%)
Nov 23, 2021 108.53 112.04 108.33 111.72 2,414,637 +3.46(+3.20%)
Nov 22, 2021 107.90 109.85 107.00 108.25 1,785,775 +1.67(+1.56%)
Nov 19, 2021 106.91 108.01 104.79 106.59 1,970,937 -1.05(-0.98%)
Nov 18, 2021 108.07 107.83 107.40 107.64 1,487,220 +0.12(+0.11%)
Nov 17, 2021 108.93 109.59 107.24 107.52 1,516,553 -1.73(-1.59%)
Nov 16, 2021 110.28 110.99 107.48 109.25 1,647,997 -0.88(-0.80%)
Nov 15, 2021 111.16 112.39 109.83 110.13 1,141,021 -1.17(-1.05%)
Nov 12, 2021 110.68 111.62 109.80 111.30 1,216,612 +0.88(+0.79%)
Nov 11, 2021 109.44 111.01 109.13 110.42 1,101,959 +0.99(+0.90%)
Nov 10, 2021 108.69 109.44 1,588,296 +0.59(+0.54%)
Nov 09, 2021 108.00 108.87 106.58 108.85 1,546,299 +0.06(+0.06%)
Nov 08, 2021 109.53 110.59 108.20 108.78 1,274,056 +0.25(+0.23%)
Nov 05, 2021 107.78 109.72 107.74 108.53 1,504,123 +1.85(+1.74%)
Nov 04, 2021 107.86 108.46 106.17 106.68 2,284,493 -1.26(-1.17%)
Nov 03, 2021 106.24 109.40 106.24 107.94 1,942,513 +1.06(+0.99%)
Nov 02, 2021 108.34 109.33 106.53 106.88 2,286,596 +0.03(+0.03%)
Nov 01, 2021 106.70 107.67 107.06 106.85 3,218,229 +1.25(+1.18%)
Oct 29, 2021 107.39 107.97 105.30 105.60 2,814,386 -1.43(-1.33%)
Oct 28, 2021 107.62 108.55 105.78 107.02 2,758,810 -0.55(-0.51%)
Oct 27, 2021 113.70 113.93 107.47 107.57 3,032,476 -7.06(-6.16%)
Oct 26, 2021 116.28 114.64 2,424,834 -0.78(-0.68%)
Oct 25, 2021 116.64 118.62 115.00 115.42 2,570,819 -1.23(-1.05%)
Oct 22, 2021 116.61 118.58 115.91 116.65 2,726,230 +0.32(+0.27%)
Oct 21, 2021 122.77 124.29 115.09 116.33 4,070,466 -7.59(-6.13%)
Oct 20, 2021 121.39 124.31 120.55 123.93 1,705,589 +1.70(+1.39%)
Oct 19, 2021 122.07 122.62 120.42 122.23 1,758,272 +1.04(+0.86%)
Oct 18, 2021 119.47 121.94 119.44 121.19 1,385,709 +0.73(+0.60%)
Oct 15, 2021 120.01 121.71 119.72 120.46 1,485,109 +2.28(+1.93%)
Oct 14, 2021 116.36 118.27 115.40 118.18 1,573,785 +3.52(+3.07%)
Oct 13, 2021 118.49 118.50 112.79 114.66 2,281,323 -4.05(-3.41%)
Oct 12, 2021 117.65 119.56 116.72 118.71 1,165,572 +1.56(+1.33%)
Oct 11, 2021 119.77 121.69 116.96 117.15 1,510,311 -2.45(-2.05%)
Oct 08, 2021 118.35 120.61 117.55 119.60 949,650 +1.00(+0.84%)
Oct 07, 2021 119.43 120.61 118.44 118.61 1,443,553 +0.74(+0.63%)
Oct 06, 2021 117.42 118.96 115.20 117.87 1,219,214 -0.92(-0.78%)
Oct 05, 2021 118.66 120.46 117.17 118.79 1,546,412 +1.40(+1.19%)
Oct 04, 2021 118.52 120.95 117.00 117.39 1,569,275 -1.13(-0.95%)
Oct 01, 2021 115.11 119.63 114.74 118.52 1,450,430 +4.04(+3.53%)
Sep 30, 2021 118.75 118.92 114.41 114.48 2,109,438 -3.85(-3.25%)
Sep 29, 2021 121.14 121.14 118.17 118.33 1,330,101 -1.88(-1.57%)
Sep 28, 2021 121.72 122.59 119.46 120.21 1,421,937 -2.08(-1.70%)
Sep 27, 2021 122.27 123.31 121.76 122.29 1,336,237 +1.14(+0.94%)
Sep 24, 2021 119.00 122.22 118.35 121.15 1,486,164 +1.66(+1.39%)
Sep 23, 2021 117.23 120.53 117.01 119.49 2,210,382 +3.36(+2.90%)
Sep 22, 2021 116.37 117.59 116.03 116.13 1,373,268 +1.67(+1.46%)
Sep 21, 2021 113.41 115.33 112.31 114.46 1,788,466 +2.19(+1.95%)
Sep 20, 2021 111.25 112.67 109.46 112.27 1,893,524 -2.95(-2.56%)
Sep 17, 2021 115.77 117.21 114.44 115.22 3,526,119 -0.61(-0.53%)
Sep 16, 2021 115.89 117.46 115.16 115.83 1,708,944 +0.88(+0.76%)
Sep 15, 2021 112.62 115.36 112.27 114.95 1,715,785 +2.81(+2.51%)
Sep 14, 2021 114.80 115.81 111.62 112.14 2,105,286 -2.07(-1.81%)
Sep 13, 2021 113.08 114.79 112.62 114.21 1,484,629 +1.93(+1.72%)
Sep 10, 2021 113.26 113.84 111.69 112.28 1,568,825 +0.18(+0.16%)
Sep 09, 2021 110.58 114.47 110.43 112.10 1,855,788 +1.53(+1.38%)
Sep 08, 2021 112.72 112.72 109.54 110.57 2,306,674 -2.40(-2.13%)
Sep 07, 2021 114.00 115.32 112.92 112.98 1,764,131 -1.63(-1.42%)
Sep 03, 2021 115.68 115.92 113.39 114.61 1,553,401 -1.00(-0.86%)
Sep 02, 2021 116.49 116.98 114.76 115.61 1,736,846 -0.66(-0.57%)
Sep 01, 2021 119.86 120.89 116.05 116.27 1,986,686 -3.22(-2.69%)
Aug 31, 2021 118.85 120.37 117.95 119.48 2,273,356 +0.91(+0.77%)
Aug 30, 2021 124.62 124.62 118.51 118.57 1,651,631 -5.81(-4.68%)
Aug 27, 2021 121.81 124.66 121.52 124.38 901,575 +2.99(+2.46%)
Aug 26, 2021 122.68 123.37 121.06 121.39 742,216 -1.42(-1.15%)
Aug 25, 2021 120.62 123.81 120.15 122.81 926,357 +2.31(+1.92%)
Aug 24, 2021 120.25 121.47 119.76 120.50 784,627 +0.81(+0.68%)
Aug 23, 2021 119.72 120.84 119.31 119.69 982,859 +1.10(+0.93%)
Aug 20, 2021 117.34 118.96 116.44 118.59 1,202,529 +1.35(+1.15%)
Aug 19, 2021 117.88 119.80 116.21 117.24 1,659,998 -3.10(-2.58%)
Aug 18, 2021 121.47 123.68 120.17 120.34 1,383,726 -1.56(-1.28%)
Aug 17, 2021 123.66 124.34 120.41 121.91 1,273,955 -3.20(-2.56%)
Aug 16, 2021 124.52 125.27 122.86 125.11 1,752,021 -0.57(-0.45%)
Aug 13, 2021 124.78 125.96 124.44 125.67 1,405,842 +1.04(+0.83%)
Aug 12, 2021 123.89 124.96 122.77 124.64 1,183,046 +0.59(+0.48%)
Aug 11, 2021 122.84 124.13 121.20 124.04 1,264,128 +1.47(+1.20%)
Aug 10, 2021 120.09 122.77 120.09 122.57 1,711,920 +2.41(+2.01%)
Aug 09, 2021 119.55 120.94 117.89 120.16 1,211,146 -0.58(-0.48%)
Aug 06, 2021 119.51 121.54 119.16 120.74 1,331,266 +2.75(+2.33%)
Aug 05, 2021 117.79 119.42 117.68 117.99 1,417,232 +0.91(+0.78%)
Aug 04, 2021 115.69 119.25 115.31 117.08 1,584,679 +0.10(+0.09%)
Aug 03, 2021 115.57 117.17 111.50 116.98 1,862,364 +1.98(+1.72%)
Aug 02, 2021 116.26 118.69 114.91 115.00 1,950,722 -0.41(-0.35%)
Jul 30, 2021 115.82 117.87 114.80 115.41 1,430,726 -1.09(-0.93%)
Jul 29, 2021 115.78 117.28 115.26 116.49 1,362,123 +2.01(+1.76%)
Jul 28, 2021 115.57 115.97 113.02 114.48 1,451,496 -1.09(-0.95%)
Jul 27, 2021 114.14 116.29 113.36 115.57 1,363,780 -0.22(-0.19%)
Jul 26, 2021 114.25 116.50 114.18 115.80 2,043,594 +1.61(+1.41%)
Jul 23, 2021 115.88 117.57 113.75 114.19 1,793,240 -0.88(-0.77%)
Jul 22, 2021 116.04 116.77 111.52 115.07 3,416,850 -1.48(-1.27%)
Jul 21, 2021 114.38 117.65 114.00 116.55 2,380,598 +3.96(+3.52%)
Jul 20, 2021 107.97 113.30 107.28 112.58 1,993,999 +4.23(+3.91%)
Jul 19, 2021 109.01 109.46 106.17 108.35 2,469,150 -3.44(-3.08%)
Jul 16, 2021 115.45 115.51 111.48 111.80 1,258,163 -2.86(-2.49%)
Jul 15, 2021 113.10 115.76 112.37 114.66 1,488,872 +0.54(+0.47%)
Jul 14, 2021 116.66 118.19 113.79 114.12 1,605,232 -2.16(-1.86%)
Jul 13, 2021 117.76 118.50 116.12 116.28 1,958,938 -1.23(-1.05%)
Jul 12, 2021 112.73 118.23 112.11 117.52 2,794,389 +3.89(+3.42%)
Jul 09, 2021 112.57 113.75 111.36 113.62 2,907,611 +6.63(+6.19%)
Jul 08, 2021 107.03 109.38 104.97 107.00 2,366,333 -2.83(-2.58%)
Jul 07, 2021 108.22 110.44 108.22 109.83 1,372,409 +0.50(+0.46%)
Jul 06, 2021 110.71 111.41 108.08 109.33 1,666,494 -2.26(-2.02%)
Jul 02, 2021 110.89 112.09 110.89 111.58 1,075,242 +0.47(+0.43%)
Jul 01, 2021 110.84 111.36 109.78 111.11 1,213,666 +1.30(+1.18%)
Jun 30, 2021 107.83 109.91 107.78 109.81 1,896,233 +1.31(+1.21%)
Jun 29, 2021 111.09 112.05 106.88 108.50 2,217,982 -2.00(-1.81%)
Jun 28, 2021 113.77 114.21 110.28 110.51 1,988,057 -4.20(-3.67%)
Jun 25, 2021 112.92 115.00 112.84 114.71 6,983,732 +2.73(+2.44%)
Jun 24, 2021 111.67 112.38 110.64 111.98 1,218,847 +1.34(+1.21%)
Jun 23, 2021 110.24 111.10 109.70 110.64 1,213,332 +0.93(+0.85%)
Jun 22, 2021 109.04 110.29 107.94 109.72 1,504,206 +0.13(+0.12%)
Jun 21, 2021 107.47 109.72 107.36 109.59 1,850,251 +3.66(+3.45%)
Jun 18, 2021 105.87 107.03 104.94 105.93 3,934,950 -2.92(-2.69%)
Jun 17, 2021 113.89 114.14 107.56 108.85 1,962,502 -4.47(-3.94%)
Jun 16, 2021 113.84 114.22 112.16 113.32 1,454,601 -0.87(-0.76%)
Jun 15, 2021 112.45 114.58 111.87 114.19 1,698,958 +2.15(+1.92%)
Jun 14, 2021 114.17 114.59 111.24 112.04 2,038,627 -2.28(-2.00%)
Jun 11, 2021 113.86 115.04 113.60 114.32 1,693,413 +0.90(+0.79%)
Jun 10, 2021 115.85 116.39 113.35 113.42 1,869,240 -0.79(-0.69%)
Jun 09, 2021 114.94 114.94 113.33 114.21 1,911,648 -1.08(-0.93%)
Jun 08, 2021 113.76 115.96 112.55 115.29 1,798,254 +0.56(+0.49%)
Jun 07, 2021 114.46 115.55 114.24 114.73 2,055,887 +0.20(+0.17%)
Jun 04, 2021 114.12 115.09 113.42 114.53 1,917,455 +0.74(+0.65%)
Jun 03, 2021 111.56 114.14 110.91 113.79 2,283,772 +1.44(+1.28%)
Jun 02, 2021 112.93 114.02 112.02 112.35 2,032,367 +0.14(+0.12%)
Jun 01, 2021 111.62 112.72 111.11 112.21 1,645,868 +3.36(+3.09%)
May 28, 2021 109.79 109.79 107.43 108.85 1,274,388 -0.71(-0.64%)
May 27, 2021 108.98 109.79 108.14 109.56 2,351,360 +2.38(+2.22%)
May 26, 2021 106.80 107.54 105.91 107.18 1,462,026 +1.08(+1.01%)
May 25, 2021 106.75 109.14 105.87 106.11 1,565,050 -0.45(-0.42%)
May 24, 2021 106.75 106.82 105.58 106.55 3,384,598 +0.75(+0.71%)
May 21, 2021 106.84 108.37 105.74 105.80 2,838,478 -0.43(-0.40%)
May 20, 2021 106.60 107.16 105.09 106.23 1,509,418 -0.22(-0.21%)
May 19, 2021 104.47 106.55 103.56 106.45 1,548,833 -0.11(-0.10%)
May 18, 2021 109.53 109.98 106.49 106.56 1,500,563 -2.68(-2.46%)
May 17, 2021 108.33 109.37 107.32 109.24 1,558,620 +1.21(+1.12%)
May 14, 2021 106.71 108.41 106.25 108.03 1,390,431 +1.93(+1.82%)
May 13, 2021 103.61 106.65 103.22 106.10 1,723,774 +2.19(+2.11%)
May 12, 2021 106.57 107.84 103.64 103.91 1,529,093 -1.88(-1.78%)
May 11, 2021 107.97 108.42 104.41 105.78 2,759,983 -4.02(-3.66%)
May 10, 2021 110.97 112.30 109.79 109.81 2,090,488 -0.67(-0.60%)
May 07, 2021 107.62 110.72 107.03 110.47 1,643,559 +1.60(+1.47%)
May 06, 2021 108.20 108.96 105.82 108.87 2,086,043 +1.35(+1.26%)
May 05, 2021 107.43 108.18 106.21 107.52 2,190,322 +0.79(+0.74%)
May 04, 2021 104.78 107.31 104.40 106.74 2,730,465 +0.72(+0.68%)
May 03, 2021 106.88 107.27 104.17 106.02 2,163,182 +0.59(+0.56%)
Apr 30, 2021 104.82 106.16 104.69 105.42 2,358,873 -0.34(-0.32%)
Apr 29, 2021 104.04 106.07 103.71 105.77 2,715,285 +2.64(+2.56%)
Apr 28, 2021 99.75 103.64 99.74 103.13 2,636,864 +3.48(+3.49%)
Apr 27, 2021 97.90 99.99 97.83 99.65 2,278,694 +1.45(+1.48%)
Apr 26, 2021 96.91 99.20 96.66 98.20 2,911,775 +3.10(+3.26%)
Apr 23, 2021 91.78 95.32 91.12 95.10 2,387,097 +3.09(+3.36%)
Apr 22, 2021 91.68 93.90 90.48 92.01 3,473,909 +1.02(+1.12%)
Apr 21, 2021 88.80 91.04 87.77 91.00 1,932,309 +1.48(+1.65%)
Apr 20, 2021 92.50 92.68 88.81 89.52 1,846,368 -3.52(-3.79%)
Apr 19, 2021 93.90 93.90 92.09 93.04 3,526,246 -1.54(-1.62%)
Apr 16, 2021 95.35 96.18 93.82 94.58 1,731,686 +0.25(+0.26%)
Apr 15, 2021 93.97 95.05 91.86 94.33 2,398,669 +0.63(+0.67%)
Apr 14, 2021 92.00 95.02 91.97 93.70 2,231,788 +1.41(+1.53%)
Apr 13, 2021 92.19 92.51 90.49 92.28 2,921,270 -0.61(-0.66%)
Apr 12, 2021 92.47 93.14 92.17 92.89 1,650,464 +0.25(+0.27%)
Apr 09, 2021 92.77 93.35 92.06 92.64 1,734,605 +0.61(+0.66%)
Apr 08, 2021 90.51 92.12 89.03 92.03 1,819,355 +0.67(+0.73%)
Apr 07, 2021 92.10 93.09 90.96 91.37 1,400,095 -0.11(-0.12%)
Apr 06, 2021 91.21 92.01 90.76 91.48 1,601,206 +0.02(+0.02%)
Apr 05, 2021 91.27 91.69 90.60 91.46 1,650,736 +1.57(+1.75%)
Apr 01, 2021 88.36 90.32 88.36 89.89 1,722,819 +2.04(+2.33%)
Mar 31, 2021 88.30 89.29 87.22 87.84 2,471,564 -0.25(-0.28%)
Mar 30, 2021 87.26 88.57 86.82 88.09 3,007,298 +1.09(+1.25%)
Mar 29, 2021 88.21 89.00 86.29 87.00 2,135,927 -2.66(-2.97%)
Mar 26, 2021 90.19 90.75 87.33 89.67 2,157,849 +0.93(+1.05%)
Mar 25, 2021 85.18 89.04 83.53 88.73 2,678,345 +2.79(+3.25%)
Mar 24, 2021 86.21 87.46 85.72 85.94 3,544,710 +0.88(+1.03%)
Mar 23, 2021 86.72 87.49 83.07 85.06 6,056,819 -2.50(-2.85%)
Mar 22, 2021 87.25 88.01 86.13 87.56 2,128,788 -0.09(-0.11%)
Mar 19, 2021 87.85 89.24 86.24 87.65 9,691,992 -0.83(-0.94%)
Mar 18, 2021 91.95 92.60 88.07 88.48 2,836,973 -3.14(-3.43%)
Mar 17, 2021 92.13 92.47 89.80 91.63 2,449,923 +0.43(+0.47%)
Mar 16, 2021 92.44 93.35 89.78 91.20 2,605,129 -1.94(-2.08%)
Mar 15, 2021 93.96 94.57 90.17 93.14 3,175,222 -1.43(-1.52%)
Mar 12, 2021 95.69 96.63 94.12 94.58 2,239,924 +0.00(+0.00%)
Mar 11, 2021 91.93 95.62 91.07 94.58 2,300,698 +2.46(+2.67%)
Mar 10, 2021 90.63 93.33 90.53 92.12 2,350,882 +1.92(+2.13%)
Mar 09, 2021 90.29 91.47 88.88 90.19 2,257,878 -0.36(-0.40%)
Mar 08, 2021 91.09 92.11 89.63 90.55 2,316,068 -0.09(-0.10%)
Mar 05, 2021 90.15 90.72 85.26 90.65 2,120,650 +2.42(+2.75%)
Mar 04, 2021 88.67 90.61 85.33 88.22 2,216,183 -1.26(-1.41%)
Mar 03, 2021 89.79 91.46 89.42 89.48 2,143,642 +0.20(+0.23%)
Mar 02, 2021 90.29 90.99 89.18 89.28 1,473,630 -1.23(-1.36%)
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.