Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 104.70 104.75 101.95 104.73 3,537,687 -0.18(-0.18%)
Nov 29, 2022 103.43 105.12 102.96 104.92 1,234,548 +1.64(+1.59%)
Nov 28, 2022 103.88 104.59 103.08 103.28 2,292,477 -1.82(-1.73%)
Nov 25, 2022 104.71 105.44 104.44 105.09 706,231 +0.07(+0.06%)
Nov 23, 2022 104.33 105.51 103.74 105.03 917,710 +0.44(+0.42%)
Nov 22, 2022 104.37 105.56 104.01 104.59 2,270,144 +0.65(+0.62%)
Nov 21, 2022 102.59 104.36 102.14 103.94 1,361,627 +0.85(+0.82%)
Nov 18, 2022 104.77 105.74 102.69 103.10 1,737,900 +0.21(+0.21%)
Nov 17, 2022 100.89 103.45 100.36 102.89 1,828,106 +0.88(+0.87%)
Nov 16, 2022 100.83 105.57 100.83 102.00 3,564,938 +2.39(+2.40%)
Nov 15, 2022 102.75 103.99 99.26 99.61 1,889,679 -2.21(-2.17%)
Nov 14, 2022 103.33 104.50 101.66 101.82 1,600,563 -2.74(-2.62%)
Nov 11, 2022 105.23 107.26 104.48 104.56 2,743,635 +0.44(+0.42%)
Nov 10, 2022 100.99 104.76 100.99 104.11 2,641,034 +7.96(+8.28%)
Nov 09, 2022 97.49 97.69 96.13 96.16 1,048,163 -2.35(-2.38%)
Nov 08, 2022 97.12 98.92 96.90 98.50 1,233,446 +1.41(+1.46%)
Nov 07, 2022 97.01 97.22 95.30 97.09 1,065,621 +1.11(+1.16%)
Nov 04, 2022 95.79 97.96 94.98 95.97 1,527,875 +1.80(+1.91%)
Nov 03, 2022 95.43 95.43 93.45 94.18 1,213,528 -2.93(-3.02%)
Nov 02, 2022 99.38 97.04 97.11 1,992,634 -2.75(-2.75%)
Nov 01, 2022 101.57 102.17 99.75 99.86 1,947,516 -0.55(-0.55%)
Oct 31, 2022 100.89 101.66 100.37 100.41 1,320,266 -1.13(-1.12%)
Oct 28, 2022 99.14 101.96 98.67 101.54 1,685,941 +2.72(+2.75%)
Oct 27, 2022 99.59 100.64 98.64 98.82 1,685,963 +0.57(+0.58%)
Oct 26, 2022 97.72 100.24 97.25 98.25 1,880,819 +2.16(+2.25%)
Oct 25, 2022 91.83 96.31 91.46 96.09 2,768,194 +3.95(+4.29%)
Oct 24, 2022 92.45 92.95 90.86 92.14 2,444,992 +1.13(+1.25%)
Oct 21, 2022 89.18 91.04 87.53 91.00 2,494,321 +1.85(+2.07%)
Oct 20, 2022 89.52 91.63 88.69 89.16 1,204,089 -0.64(-0.72%)
Oct 19, 2022 91.04 92.25 89.18 89.80 1,413,441 -2.75(-2.97%)
Oct 18, 2022 91.90 92.61 89.94 92.55 2,792,423 +3.37(+3.78%)
Oct 17, 2022 90.18 90.34 88.62 89.18 1,839,335 +1.52(+1.73%)
Oct 14, 2022 91.17 92.23 87.56 87.66 1,647,281 -2.78(-3.07%)
Oct 13, 2022 86.03 90.77 84.24 90.44 2,313,483 +2.43(+2.76%)
Oct 12, 2022 87.42 89.00 86.61 88.01 1,297,356 +0.64(+0.74%)
Oct 11, 2022 87.78 89.18 86.51 87.36 5,147,951 -0.95(-1.08%)
Oct 10, 2022 90.53 90.83 88.25 88.31 2,651,245 -1.46(-1.63%)
Oct 07, 2022 90.35 90.89 89.21 89.77 1,334,739 -1.85(-2.01%)
Oct 06, 2022 91.94 93.04 91.50 91.62 830,539 -1.31(-1.41%)
Oct 05, 2022 91.96 93.32 91.36 92.93 1,167,649 -0.69(-0.74%)
Oct 04, 2022 92.05 93.66 91.92 93.62 1,774,360 +3.37(+3.74%)
Oct 03, 2022 89.05 90.66 87.08 90.25 1,933,024 +2.85(+3.27%)
Sep 30, 2022 88.22 89.12 86.96 87.39 1,643,112 -0.48(-0.55%)
Sep 29, 2022 88.26 89.11 87.13 87.87 1,276,242 -2.08(-2.31%)
Sep 28, 2022 88.05 90.50 87.59 89.95 1,299,413 +2.48(+2.84%)
Sep 27, 2022 88.86 89.34 86.15 87.47 1,174,235 -0.05(-0.05%)
Sep 26, 2022 89.12 90.81 87.10 87.52 1,515,379 -2.58(-2.86%)
Sep 23, 2022 90.34 91.29 88.55 90.09 1,817,489 -1.19(-1.31%)
Sep 22, 2022 94.22 94.26 91.20 91.28 1,458,049 -2.79(-2.96%)
Sep 21, 2022 97.22 98.04 94.01 94.07 1,246,214 -2.33(-2.41%)
Sep 20, 2022 97.46 97.55 95.30 96.40 1,511,156 -1.81(-1.84%)
Sep 19, 2022 95.77 98.26 95.53 98.20 1,256,595 +1.21(+1.25%)
Sep 16, 2022 96.21 97.25 93.60 96.99 4,128,794 +0.00(+0.00%)
Sep 15, 2022 95.30 98.75 95.30 96.99 2,336,220 +1.79(+1.88%)
Sep 14, 2022 95.15 95.47 92.57 95.21 2,163,964 +0.52(+0.55%)
Sep 13, 2022 96.46 97.58 94.13 94.69 1,746,023 -4.59(-4.63%)
Sep 12, 2022 99.48 100.99 98.71 99.28 1,420,526 +0.74(+0.75%)
Sep 09, 2022 97.87 98.62 97.05 98.54 1,390,894 +1.41(+1.45%)
Sep 08, 2022 95.19 97.40 94.31 97.13 1,150,370 +1.07(+1.11%)
Sep 07, 2022 93.56 96.36 93.35 96.06 1,249,991 +2.35(+2.51%)
Sep 06, 2022 94.87 95.51 92.15 93.71 1,621,876 -1.96(-2.05%)
Sep 02, 2022 97.77 98.31 95.16 95.67 1,080,830 -0.49(-0.51%)
Sep 01, 2022 96.07 96.18 93.81 96.16 1,869,027 -0.43(-0.45%)
Aug 31, 2022 97.63 98.42 96.37 96.59 1,462,678 -0.37(-0.38%)
Aug 30, 2022 97.74 97.99 96.30 96.95 1,679,263 -0.13(-0.14%)
Aug 29, 2022 97.50 97.89 96.33 97.09 946,502 -1.62(-1.65%)
Aug 26, 2022 102.81 103.16 98.63 98.71 1,159,895 -3.54(-3.46%)
Aug 25, 2022 101.04 102.27 100.23 102.25 1,284,510 +1.91(+1.91%)
Aug 24, 2022 99.74 100.79 99.06 100.34 882,256 +0.33(+0.33%)
Aug 23, 2022 99.37 101.17 99.16 100.01 1,301,914 +1.27(+1.29%)
Aug 22, 2022 100.05 100.14 97.97 98.74 1,431,906 -3.43(-3.36%)
Aug 19, 2022 102.55 103.15 101.92 102.17 1,386,397 -1.49(-1.44%)
Aug 18, 2022 104.09 104.34 103.40 103.66 1,173,583 -0.05(-0.05%)
Aug 17, 2022 103.52 103.98 102.50 103.71 1,424,173 -1.86(-1.76%)
Aug 16, 2022 104.23 106.35 104.23 105.57 1,607,541 +1.57(+1.51%)
Aug 15, 2022 103.65 104.28 102.31 104.01 1,106,353 -0.74(-0.70%)
Aug 12, 2022 104.62 104.92 103.27 104.74 1,051,310 +1.04(+1.00%)
Aug 11, 2022 104.93 105.68 103.33 103.70 1,739,137 +0.51(+0.49%)
Aug 10, 2022 99.60 104.09 99.17 103.19 1,960,866 +5.83(+5.99%)
Aug 09, 2022 97.98 98.03 96.90 97.36 1,281,273 -0.96(-0.97%)
Aug 08, 2022 98.63 100.24 98.18 98.32 1,066,913 +0.51(+0.52%)
Aug 05, 2022 96.82 98.32 96.57 97.81 1,374,932 -0.01(-0.01%)
Aug 04, 2022 98.20 98.32 96.97 97.82 1,799,441 -0.38(-0.39%)
Aug 03, 2022 97.50 98.50 96.64 98.20 1,285,979 +2.48(+2.60%)
Aug 02, 2022 97.04 97.08 95.28 95.72 902,232 -1.97(-2.02%)
Aug 01, 2022 95.85 97.90 94.94 97.69 1,977,689 +1.17(+1.21%)
Jul 29, 2022 95.72 97.16 95.66 96.52 2,453,301 +1.45(+1.53%)
Jul 28, 2022 95.65 96.20 93.07 95.07 1,520,033 -0.77(-0.81%)
Jul 27, 2022 95.20 96.47 94.06 95.84 2,419,134 +1.84(+1.96%)
Jul 26, 2022 94.61 95.72 93.74 94.00 1,662,624 -1.59(-1.66%)
Jul 25, 2022 95.57 96.34 93.86 95.59 2,095,572 +0.02(+0.02%)
Jul 22, 2022 95.18 96.81 94.68 95.57 2,755,825 +0.00(+0.00%)
Jul 21, 2022 97.49 98.57 93.94 95.57 6,824,141 -9.37(-8.93%)
Jul 20, 2022 103.68 105.07 103.17 104.93 2,536,764 +0.94(+0.90%)
Jul 19, 2022 101.57 104.24 101.57 104.00 2,092,827 +3.40(+3.38%)
Jul 18, 2022 100.94 103.02 99.94 100.59 2,203,141 +1.19(+1.20%)
Jul 15, 2022 97.58 99.40 96.14 99.40 2,474,248 +4.49(+4.73%)
Jul 14, 2022 93.01 95.36 92.32 94.91 1,937,060 -0.33(-0.35%)
Jul 13, 2022 93.61 95.88 91.88 95.24 1,827,580 -0.16(-0.17%)
Jul 12, 2022 93.09 96.73 93.09 95.40 1,912,362 +0.32(+0.33%)
Jul 11, 2022 94.56 96.43 94.49 95.09 1,450,154 -0.68(-0.71%)
Jul 08, 2022 95.57 96.23 93.48 95.77 1,321,589 +0.51(+0.53%)
Jul 07, 2022 94.73 96.04 93.75 95.26 1,270,441 +1.91(+2.05%)
Jul 06, 2022 93.54 94.28 91.91 93.35 1,049,168 -0.28(-0.30%)
Jul 05, 2022 90.85 93.64 90.26 93.63 1,273,484 +0.27(+0.29%)
Jul 01, 2022 90.06 93.75 89.71 93.36 1,537,490 +2.97(+3.29%)
Jun 30, 2022 88.76 91.60 87.85 90.39 1,748,978 -0.97(-1.06%)
Jun 29, 2022 92.28 92.60 90.22 91.35 1,618,733 -1.64(-1.77%)
Jun 28, 2022 95.67 96.93 92.59 93.00 1,700,683 -1.26(-1.34%)
Jun 27, 2022 95.48 95.88 93.74 94.26 2,052,848 -0.52(-0.54%)
Jun 24, 2022 91.43 95.61 91.18 94.77 5,699,295 +4.85(+5.39%)
Jun 23, 2022 89.64 90.30 87.88 89.93 2,089,301 +0.08(+0.09%)
Jun 22, 2022 88.86 90.66 88.51 89.85 1,790,834 -0.44(-0.49%)
Jun 21, 2022 93.27 94.03 89.13 90.29 2,247,949 +0.06(+0.06%)
Jun 17, 2022 86.26 90.91 86.12 90.23 5,036,272 +4.67(+5.46%)
Jun 16, 2022 87.83 88.00 84.12 85.56 3,096,534 -4.92(-5.44%)
Jun 15, 2022 89.53 92.01 88.45 90.48 3,144,079 +2.71(+3.09%)
Jun 14, 2022 88.33 89.30 87.25 87.77 2,819,827 -0.02(-0.02%)
Jun 13, 2022 90.21 92.30 87.36 87.79 3,690,845 -6.00(-6.40%)
Jun 10, 2022 98.71 100.02 93.67 93.79 2,677,582 -7.64(-7.53%)
Jun 09, 2022 105.19 105.54 101.41 101.42 1,724,554 -4.06(-3.85%)
Jun 08, 2022 107.11 108.38 105.28 105.49 1,256,371 -2.70(-2.49%)
Jun 07, 2022 105.12 108.48 105.06 108.18 1,116,595 +2.10(+1.98%)
Jun 06, 2022 105.98 107.08 104.54 106.08 1,286,801 +0.69(+0.65%)
Jun 03, 2022 106.39 107.61 105.36 105.39 1,274,501 -2.38(-2.21%)
Jun 02, 2022 107.07 107.83 105.75 107.77 1,343,151 +1.50(+1.41%)
Jun 01, 2022 108.30 109.25 104.82 106.27 1,447,499 -2.19(-2.02%)
May 31, 2022 106.07 108.83 105.98 108.46 2,928,713 +1.23(+1.15%)
May 27, 2022 106.17 107.73 105.89 107.23 1,768,907 +1.36(+1.28%)
May 26, 2022 103.85 106.79 103.85 105.87 1,868,719 +2.97(+2.89%)
May 25, 2022 98.71 103.86 98.71 102.90 2,049,480 +3.68(+3.71%)
May 24, 2022 101.67 101.88 97.75 99.22 1,825,607 -3.51(-3.41%)
May 23, 2022 101.31 103.77 101.05 102.72 2,141,229 +4.08(+4.13%)
May 20, 2022 100.24 100.61 96.14 98.65 1,890,819 -0.25(-0.25%)
May 19, 2022 97.80 100.09 97.61 98.89 2,395,979 -0.97(-0.97%)
May 18, 2022 100.43 101.76 99.16 99.86 2,755,402 -2.71(-2.64%)
May 17, 2022 101.12 103.26 100.10 102.57 1,898,416 +4.70(+4.81%)
May 16, 2022 98.89 99.94 96.77 97.87 1,691,935 -1.81(-1.81%)
May 13, 2022 97.94 100.98 97.94 99.67 1,665,528 +3.37(+3.50%)
May 12, 2022 96.92 98.13 93.48 96.30 2,150,151 -3.12(-3.13%)
May 11, 2022 100.16 103.78 99.29 99.42 1,345,747 -0.55(-0.55%)
May 10, 2022 102.57 103.74 98.01 99.97 2,496,525 -1.96(-1.92%)
May 09, 2022 103.70 105.29 101.73 101.93 1,956,595 -3.55(-3.37%)
May 06, 2022 109.06 109.62 105.17 105.48 2,080,690 -4.21(-3.84%)
May 05, 2022 112.85 114.31 108.73 109.69 2,567,353 -4.88(-4.26%)
May 04, 2022 109.90 115.14 109.45 114.57 1,634,066 +4.77(+4.34%)
May 03, 2022 108.46 111.44 106.97 109.80 1,961,619 +2.17(+2.01%)
May 02, 2022 107.64 108.04 105.08 107.64 1,653,937 +0.78(+0.73%)
Apr 29, 2022 110.94 112.51 106.53 106.86 1,995,650 -3.34(-3.04%)
Apr 28, 2022 111.12 112.99 104.71 110.20 2,953,356 +8.52(+8.38%)
Apr 27, 2022 102.43 103.88 100.42 101.68 2,270,371 -2.26(-2.18%)
Apr 26, 2022 105.58 107.65 103.93 103.94 1,222,908 -3.09(-2.89%)
Apr 25, 2022 105.46 107.28 103.40 107.03 1,222,899 +0.26(+0.24%)
Apr 22, 2022 110.06 110.36 106.61 106.77 1,402,157 -3.95(-3.57%)
Apr 21, 2022 113.85 114.91 110.36 110.72 1,311,145 -2.18(-1.93%)
Apr 20, 2022 114.02 115.08 112.50 112.90 1,300,300 +0.07(+0.06%)
Apr 19, 2022 110.89 113.52 110.70 112.83 1,527,677 +2.20(+1.99%)
Apr 18, 2022 106.45 111.24 106.45 110.63 1,199,348 +4.04(+3.79%)
Apr 14, 2022 107.45 107.93 106.54 106.59 845,143 -0.47(-0.44%)
Apr 13, 2022 104.78 107.26 104.65 107.06 970,448 +0.80(+0.75%)
Apr 12, 2022 105.29 108.56 105.27 106.26 1,150,980 +0.63(+0.59%)
Apr 11, 2022 105.94 108.13 105.42 105.63 1,315,422 -0.38(-0.36%)
Apr 08, 2022 104.50 107.24 104.14 106.01 1,053,134 +2.29(+2.21%)
Apr 07, 2022 104.64 105.49 102.00 103.72 1,737,864 -1.27(-1.21%)
Apr 06, 2022 104.64 106.49 104.29 105.00 1,449,073 -0.24(-0.23%)
Apr 05, 2022 105.17 106.49 104.66 105.23 1,551,073 -0.07(-0.06%)
Apr 04, 2022 104.94 106.70 103.56 105.30 1,642,274 +0.67(+0.64%)
Apr 01, 2022 105.56 107.06 104.07 104.63 1,368,351 -0.07(-0.06%)
Mar 31, 2022 107.86 108.58 104.69 104.70 1,886,163 -2.95(-2.74%)
Mar 30, 2022 108.61 109.13 107.01 107.65 1,358,081 -0.96(-0.88%)
Mar 29, 2022 107.77 109.10 107.18 108.61 1,381,276 +2.87(+2.71%)
Mar 28, 2022 106.00 106.40 103.33 105.74 1,338,899 -1.87(-1.74%)
Mar 25, 2022 106.98 107.95 106.30 107.61 1,305,606 +1.28(+1.21%)
Mar 24, 2022 106.08 106.66 104.55 106.33 1,497,722 +1.19(+1.13%)
Mar 23, 2022 107.94 108.51 104.37 105.14 1,833,858 -3.89(-3.57%)
Mar 22, 2022 108.00 111.23 107.94 109.02 1,670,163 +2.48(+2.33%)
Mar 21, 2022 110.24 110.81 105.96 106.54 2,328,181 -3.53(-3.20%)
Mar 18, 2022 107.87 110.61 106.37 110.07 4,912,194 +2.11(+1.95%)
Mar 17, 2022 105.12 107.99 105.08 107.96 2,297,880 -0.50(-0.46%)
Mar 16, 2022 106.63 110.42 106.03 108.46 2,249,828 +3.67(+3.50%)
Mar 15, 2022 103.57 108.42 103.49 104.80 2,080,998 +1.45(+1.41%)
Mar 14, 2022 101.86 105.49 100.71 103.34 2,728,110 +4.08(+4.11%)
Mar 11, 2022 100.68 102.17 97.92 99.27 2,393,515 -0.31(-0.31%)
Mar 10, 2022 99.20 96.91 99.58 2,501,496 -2.09(-2.06%)
Mar 09, 2022 102.81 105.00 100.49 101.67 2,394,766 +3.53(+3.60%)
Mar 08, 2022 96.73 100.97 95.09 98.13 2,645,967 +1.83(+1.90%)
Mar 07, 2022 103.27 103.78 96.22 96.30 2,653,577 -8.43(-8.05%)
Mar 04, 2022 105.94 106.37 102.73 104.73 2,081,710 -4.13(-3.80%)
Mar 03, 2022 110.75 111.82 106.84 108.86 1,953,126 -1.47(-1.34%)
Mar 02, 2022 109.59 111.31 107.86 110.33 2,172,919 +2.12(+1.96%)
Mar 01, 2022 116.64 117.02 107.74 108.22 3,213,767 -9.07(-7.74%)
Feb 28, 2022 114.29 117.66 114.26 117.29 1,987,074 -0.54(-0.46%)
Feb 25, 2022 113.57 118.51 115.13 117.83 1,875,136 +5.45(+4.85%)
Feb 24, 2022 108.87 112.54 107.77 112.38 2,089,558 -1.66(-1.46%)
Feb 23, 2022 117.17 117.17 113.67 114.04 1,665,547 -1.89(-1.63%)
Feb 22, 2022 117.57 118.47 115.07 115.93 1,405,775 -1.71(-1.45%)
Feb 18, 2022 117.64 0 +0.69(+0.59%)
Feb 17, 2022 119.12 119.28 116.47 116.95 1,812,251 -3.55(-2.95%)
Feb 16, 2022 119.67 121.74 119.67 120.50 1,079,447 -0.20(-0.16%)
Feb 15, 2022 118.91 122.20 118.66 120.70 1,776,183 +3.19(+2.71%)
Feb 14, 2022 118.76 120.14 116.66 117.51 2,022,293 +0.02(+0.02%)
Feb 11, 2022 117.21 120.23 116.54 117.49 2,178,136 -0.60(-0.50%)
Feb 10, 2022 117.82 120.81 117.45 118.09 2,140,342 -0.08(-0.06%)
Feb 09, 2022 117.27 119.22 116.44 118.17 1,518,390 +1.79(+1.54%)
Feb 08, 2022 113.16 116.72 112.44 116.38 1,598,428 +4.30(+3.83%)
Feb 07, 2022 111.20 112.86 110.40 112.08 1,208,167 +1.13(+1.01%)
Feb 04, 2022 110.07 112.04 109.79 110.95 1,523,510 +1.22(+1.11%)
Feb 03, 2022 110.88 109.44 109.73 1,420,347 -1.44(-1.29%)
Feb 02, 2022 111.08 111.65 109.22 111.17 1,752,436 -0.53(-0.47%)
Feb 01, 2022 109.25 111.97 108.90 111.70 1,358,037 +2.15(+1.96%)
Jan 31, 2022 106.41 109.66 109.55 1,364,046 +1.90(+1.77%)
Jan 28, 2022 106.54 107.77 104.55 107.65 1,643,589 +0.49(+0.46%)
Jan 27, 2022 112.59 113.26 106.78 107.16 1,841,116 -3.78(-3.41%)
Jan 26, 2022 112.33 114.26 109.50 110.94 2,215,113 -1.16(-1.03%)
Jan 25, 2022 107.20 113.62 106.86 112.10 2,495,707 +2.93(+2.69%)
Jan 24, 2022 108.41 109.49 104.11 109.16 2,800,600 +0.84(+0.78%)
Jan 21, 2022 110.27 111.30 107.85 108.32 2,069,135 -2.22(-2.01%)
Jan 20, 2022 111.43 114.48 109.69 110.55 3,820,648 -1.61(-1.43%)
Jan 19, 2022 117.66 117.86 111.96 112.16 3,079,529 -4.94(-4.22%)
Jan 18, 2022 120.25 120.41 115.66 117.09 2,648,844 -3.62(-3.00%)
Jan 14, 2022 120.71 0 -1.76(-1.44%)
Jan 13, 2022 121.73 123.81 121.51 122.47 2,190,462 +1.51(+1.25%)
Jan 12, 2022 122.09 123.20 120.57 120.96 1,580,830 -0.74(-0.61%)
Jan 11, 2022 121.00 121.76 119.69 121.69 1,267,794 +1.00(+0.83%)
Jan 10, 2022 120.16 120.71 116.97 120.69 2,170,821 +1.73(+1.46%)
Jan 07, 2022 116.15 120.37 115.33 118.96 2,139,276 +2.72(+2.34%)
Jan 06, 2022 116.01 116.70 113.37 116.24 1,755,705 +2.06(+1.81%)
Jan 05, 2022 115.38 117.12 114.05 114.18 1,634,487 -1.57(-1.36%)
Jan 04, 2022 114.01 116.66 113.60 115.75 2,183,351 +3.46(+3.08%)
Jan 03, 2022 110.67 112.69 110.54 112.29 1,379,666 +2.92(+2.67%)
Dec 31, 2021 109.30 110.37 109.27 109.37 808,691 -0.26(-0.23%)
Dec 30, 2021 109.70 111.08 109.53 109.63 658,336 +0.06(+0.05%)
Dec 29, 2021 109.88 110.48 109.25 109.57 559,102 -0.28(-0.26%)
Dec 28, 2021 109.11 111.15 109.04 109.86 671,462 -0.05(-0.04%)
Dec 27, 2021 109.58 109.98 108.08 109.90 1,195,721 +0.74(+0.68%)
Dec 23, 2021 109.52 111.00 108.80 109.16 1,432,611 +0.45(+0.42%)
Dec 22, 2021 108.59 109.48 108.13 108.71 1,134,210 -0.29(-0.27%)
Dec 21, 2021 105.22 109.06 105.06 109.00 1,571,309 +5.25(+5.06%)
Dec 20, 2021 105.15 105.54 102.42 103.75 1,823,320 -4.25(-3.94%)
Dec 17, 2021 108.56 108.89 106.08 108.00 5,187,406 -1.52(-1.39%)
Dec 16, 2021 110.08 111.28 108.91 109.52 1,544,195 +0.69(+0.63%)
Dec 15, 2021 109.13 109.74 105.75 108.83 2,351,985 -0.51(-0.47%)
Dec 14, 2021 106.86 110.03 106.69 109.34 2,763,593 +2.54(+2.38%)
Dec 13, 2021 109.76 110.30 106.58 106.81 1,994,916 -3.71(-3.36%)
Dec 10, 2021 110.08 110.96 108.95 110.52 2,444,829 +1.40(+1.28%)
Dec 09, 2021 107.23 109.95 106.48 109.12 1,762,776 +1.62(+1.51%)
Dec 08, 2021 108.18 109.13 107.28 107.50 1,889,828 -0.76(-0.70%)
Dec 07, 2021 107.52 109.56 107.20 108.26 2,026,270 +2.35(+2.22%)
Dec 06, 2021 105.25 107.70 104.37 105.91 2,229,916 +3.06(+2.97%)
Dec 03, 2021 104.22 104.58 101.56 102.85 2,349,547 -1.34(-1.29%)
Dec 02, 2021 101.51 105.66 100.72 104.19 2,092,431 +3.75(+3.73%)
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.