Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.64 71.64 70.39 70.97 1,688,415 -0.03(-0.04%)
Aug 29, 2019 70.90 71.41 70.58 70.99 1,082,266 +0.92(+1.32%)
Aug 28, 2019 68.48 70.42 68.47 70.07 1,761,453 +1.30(+1.90%)
Aug 27, 2019 69.72 69.82 68.36 68.76 2,275,021 -0.51(-0.73%)
Aug 26, 2019 68.77 69.30 68.00 69.27 1,589,776 +1.15(+1.69%)
Aug 23, 2019 70.28 70.79 67.67 68.12 1,882,127 -2.59(-3.66%)
Aug 22, 2019 71.19 71.63 70.43 70.71 1,100,589 -0.08(-0.11%)
Aug 21, 2019 71.05 71.20 70.61 70.79 1,279,241 +0.41(+0.58%)
Aug 20, 2019 71.02 71.34 70.33 70.38 1,638,434 -1.00(-1.40%)
Aug 19, 2019 72.06 72.20 71.22 71.38 1,870,344 +0.47(+0.66%)
Aug 16, 2019 70.21 71.39 70.11 70.91 2,100,273 +1.16(+1.67%)
Aug 15, 2019 70.46 71.04 69.31 69.74 2,168,322 -0.34(-0.49%)
Aug 14, 2019 71.47 71.86 70.04 70.09 2,129,636 -3.12(-4.26%)
Aug 13, 2019 71.69 73.73 71.48 73.20 2,257,368 +1.23(+1.70%)
Aug 12, 2019 73.43 73.61 71.92 71.98 1,296,435 -2.14(-2.89%)
Aug 09, 2019 74.33 74.73 73.70 74.12 1,431,721 -0.56(-0.76%)
Aug 08, 2019 74.35 75.30 73.98 74.69 2,432,437 +0.76(+1.03%)
Aug 07, 2019 72.97 74.08 72.24 73.93 2,974,546 -0.48(-0.64%)
Aug 06, 2019 74.25 74.47 73.27 74.40 2,765,101 +0.98(+1.33%)
Aug 05, 2019 74.86 74.98 72.85 73.42 3,577,384 -3.07(-4.01%)
Aug 02, 2019 77.01 77.28 75.30 76.50 2,916,813 -0.83(-1.07%)
Aug 01, 2019 79.20 79.47 76.80 77.33 3,699,722 -1.87(-2.36%)
Jul 31, 2019 79.86 80.06 78.73 79.20 2,951,318 -1.16(-1.44%)
Jul 30, 2019 80.20 81.16 79.88 80.35 2,636,694 -0.64(-0.78%)
Jul 29, 2019 81.85 81.85 80.74 80.99 2,574,274 -1.01(-1.23%)
Jul 26, 2019 81.03 82.06 80.31 81.99 3,057,096 +1.01(+1.25%)
Jul 25, 2019 81.99 81.99 80.58 80.98 3,789,478 -0.21(-0.26%)
Jul 24, 2019 77.36 81.52 77.02 81.19 7,997,083 +6.64(+8.90%)
Jul 23, 2019 73.14 74.83 72.97 74.55 4,037,970 +1.90(+2.61%)
Jul 22, 2019 72.07 72.87 72.00 72.66 3,459,403 +0.52(+0.72%)
Jul 19, 2019 72.24 72.56 71.70 72.14 2,724,066 +0.10(+0.13%)
Jul 18, 2019 70.36 72.07 70.34 72.04 2,101,703 +1.42(+2.01%)
Jul 17, 2019 71.27 71.60 70.58 70.62 1,454,691 -0.81(-1.14%)
Jul 16, 2019 71.74 72.35 71.38 71.43 2,091,010 -0.08(-0.11%)
Jul 15, 2019 71.89 71.89 70.92 71.51 1,258,471 -0.23(-0.32%)
Jul 12, 2019 71.20 71.90 71.06 71.74 1,257,897 +0.62(+0.87%)
Jul 11, 2019 70.94 71.62 70.74 71.12 1,689,962 +0.43(+0.61%)
Jul 10, 2019 71.24 72.16 70.54 70.69 1,477,471 -0.37(-0.52%)
Jul 09, 2019 70.30 71.16 70.25 71.06 2,035,183 +0.21(+0.30%)
Jul 08, 2019 70.46 71.09 70.40 70.85 1,451,966 +0.07(+0.10%)
Jul 05, 2019 71.04 71.23 70.49 70.78 1,176,991 -0.16(-0.22%)
Jul 03, 2019 69.94 70.99 69.94 70.94 933,593 +1.33(+1.91%)
Jul 02, 2019 69.40 70.00 69.29 69.60 1,657,883 +0.26(+0.37%)
Jul 01, 2019 69.48 70.30 68.95 69.35 2,262,933 +0.87(+1.28%)
Jun 28, 2019 68.47 68.93 67.95 68.47 4,268,082 +0.00(+0.00%)
Jun 27, 2019 68.53 68.81 68.26 68.47 1,946,349 +0.00(+0.00%)
Jun 26, 2019 68.57 69.06 68.19 68.47 1,477,883 +0.15(+0.22%)
Jun 25, 2019 68.39 68.60 67.70 68.32 1,364,954 -0.15(-0.22%)
Jun 24, 2019 69.05 69.60 68.39 68.47 2,544,693 -0.70(-1.01%)
Jun 21, 2019 69.34 69.41 68.91 69.17 2,911,487 -0.01(-0.01%)
Jun 20, 2019 68.73 69.33 68.26 69.18 1,581,851 +1.22(+1.79%)
Jun 19, 2019 68.74 69.03 67.74 67.96 1,709,756 -0.71(-1.04%)
Jun 18, 2019 68.07 69.51 67.75 68.68 1,674,366 +0.83(+1.22%)
Jun 17, 2019 68.43 68.51 67.74 67.85 2,261,445 -0.50(-0.74%)
Jun 14, 2019 68.49 68.51 67.37 68.35 2,195,683 +0.00(+0.00%)
Jun 13, 2019 68.34 68.96 68.20 68.35 2,705,476 +0.01(+0.01%)
Jun 12, 2019 69.39 69.55 67.76 68.34 2,223,468 -1.16(-1.68%)
Jun 11, 2019 69.56 70.20 69.20 69.51 1,178,829 +0.50(+0.73%)
Jun 10, 2019 69.51 69.96 69.00 69.00 1,332,940 +0.04(+0.06%)
Jun 07, 2019 69.25 69.65 68.81 68.96 1,248,152 +0.04(+0.05%)
Jun 06, 2019 68.65 69.14 68.20 68.92 1,716,584 +0.34(+0.49%)
Jun 05, 2019 68.65 68.67 67.71 68.59 1,623,583 +0.43(+0.63%)
Jun 04, 2019 66.81 68.19 66.49 68.16 2,100,521 +2.22(+3.37%)
Jun 03, 2019 65.79 66.53 65.64 65.93 2,181,758 +0.14(+0.21%)
May 31, 2019 66.28 66.50 65.62 65.79 1,623,108 -1.22(-1.82%)
May 30, 2019 67.86 68.06 66.74 67.01 855,206 -0.52(-0.77%)
May 29, 2019 66.99 67.64 66.41 67.53 2,339,288 +0.28(+0.42%)
May 28, 2019 67.71 68.11 67.19 67.25 2,673,859 -0.62(-0.91%)
May 24, 2019 68.01 68.20 67.45 67.86 2,021,180 +0.31(+0.46%)
May 23, 2019 68.33 68.44 67.27 67.56 2,834,448 -1.32(-1.92%)
May 22, 2019 68.82 69.20 68.70 68.88 1,740,838 -0.18(-0.27%)
May 21, 2019 68.83 69.11 68.60 69.06 1,398,567 +0.74(+1.08%)
May 20, 2019 67.65 68.62 67.47 68.33 1,435,444 +0.47(+0.69%)
May 17, 2019 67.80 68.56 67.61 67.86 1,545,094 -0.73(-1.06%)
May 16, 2019 68.15 69.09 67.95 68.59 1,689,891 +0.78(+1.15%)
May 15, 2019 68.17 68.57 67.23 67.81 2,483,617 -0.36(-0.53%)
May 14, 2019 67.40 68.74 67.34 68.17 2,425,628 +0.90(+1.33%)
May 13, 2019 68.48 68.51 67.16 67.27 2,228,174 -2.49(-3.57%)
May 10, 2019 68.91 69.97 68.31 69.77 2,115,365 +0.40(+0.58%)
May 09, 2019 68.68 69.51 68.05 69.36 2,107,211 -0.05(-0.08%)
May 08, 2019 69.80 70.33 68.73 69.42 2,673,327 -1.24(-1.75%)
May 07, 2019 70.93 71.45 70.21 70.65 2,672,989 -1.37(-1.90%)
May 06, 2019 70.89 72.44 70.61 72.02 1,543,420 -0.21(-0.29%)
May 03, 2019 71.58 72.39 71.54 72.23 1,787,576 +0.99(+1.39%)
May 02, 2019 71.28 71.86 70.78 71.24 1,897,862 +0.04(+0.05%)
May 01, 2019 71.54 72.02 71.15 71.21 3,806,268 -0.34(-0.48%)
Apr 30, 2019 71.68 71.93 70.99 71.55 4,429,906 +0.04(+0.06%)
Apr 29, 2019 71.35 71.99 71.18 71.50 2,297,628 +0.22(+0.31%)
Apr 26, 2019 69.44 71.59 68.80 71.29 3,633,580 +3.21(+4.72%)
Apr 25, 2019 67.43 68.35 67.16 68.07 1,936,966 +0.45(+0.66%)
Apr 24, 2019 67.59 67.98 67.33 67.62 1,467,506 -0.16(-0.23%)
Apr 23, 2019 67.40 67.89 67.03 67.78 1,961,443 +0.27(+0.40%)
Apr 22, 2019 67.47 67.85 67.27 67.51 1,117,502 -0.23(-0.34%)
Apr 18, 2019 67.40 68.36 67.25 67.74 1,782,450 +0.25(+0.38%)
Apr 17, 2019 67.83 67.84 67.27 67.48 959,898 -0.08(-0.12%)
Apr 16, 2019 66.88 67.67 66.68 67.56 2,191,394 +1.00(+1.50%)
Apr 15, 2019 66.71 66.97 66.28 66.56 1,054,617 -0.35(-0.52%)
Apr 12, 2019 66.33 67.18 66.33 66.91 1,491,336 +1.18(+1.79%)
Apr 11, 2019 65.64 65.99 65.15 65.74 1,288,758 +0.30(+0.46%)
Apr 10, 2019 65.25 65.53 65.01 65.44 1,274,890 +0.32(+0.49%)
Apr 09, 2019 65.31 65.50 64.86 65.12 1,229,606 -0.56(-0.86%)
Apr 08, 2019 65.52 65.74 65.17 65.68 1,282,953 -0.12(-0.19%)
Apr 05, 2019 65.35 65.85 65.15 65.81 1,761,608 +0.63(+0.97%)
Apr 04, 2019 64.95 65.75 64.86 65.17 2,014,096 +0.22(+0.34%)
Apr 03, 2019 65.14 65.61 64.70 64.95 1,387,052 +0.18(+0.27%)
Apr 02, 2019 64.57 65.09 64.22 64.78 1,631,177 +0.25(+0.38%)
Apr 01, 2019 62.98 64.68 62.98 64.53 1,991,996 +2.05(+3.29%)
Mar 29, 2019 62.74 63.07 62.31 62.48 2,201,583 +0.39(+0.62%)
Mar 28, 2019 62.08 62.63 61.71 62.09 2,345,000 +0.21(+0.34%)
Mar 27, 2019 61.97 62.41 61.66 61.88 2,318,565 -0.09(-0.14%)
Mar 26, 2019 61.75 62.11 61.26 61.97 2,296,766 +0.72(+1.18%)
Mar 25, 2019 61.64 62.08 60.81 61.25 2,141,500 -0.52(-0.84%)
Mar 22, 2019 62.95 63.07 61.43 61.77 2,228,690 -1.82(-2.86%)
Mar 21, 2019 62.45 63.96 62.21 63.59 2,378,160 +0.81(+1.29%)
Mar 20, 2019 64.52 64.56 62.69 62.78 2,449,258 -1.87(-2.89%)
Mar 19, 2019 65.06 65.34 64.54 64.65 2,688,699 -0.03(-0.04%)
Mar 18, 2019 64.43 64.90 64.31 64.67 1,665,005 +0.44(+0.68%)
Mar 15, 2019 63.30 64.42 63.25 64.23 3,479,822 +0.72(+1.13%)
Mar 14, 2019 63.45 63.79 63.30 63.51 1,767,489 +0.19(+0.30%)
Mar 13, 2019 63.01 63.64 62.75 63.32 1,794,716 +0.68(+1.08%)
Mar 12, 2019 62.42 62.94 62.32 62.65 1,843,122 +0.42(+0.68%)
Mar 11, 2019 61.76 62.39 61.60 62.22 1,800,636 +0.87(+1.42%)
Mar 08, 2019 60.85 61.40 60.68 61.35 2,098,736 -0.03(-0.04%)
Mar 07, 2019 62.51 62.55 61.07 61.38 2,926,013 -1.22(-1.95%)
Mar 06, 2019 62.49 63.37 62.34 62.60 2,956,900 +0.24(+0.38%)
Mar 05, 2019 62.64 62.70 61.66 62.36 2,143,869 -0.36(-0.57%)
Mar 04, 2019 63.23 63.74 61.99 62.72 1,773,988 -0.35(-0.56%)
Mar 01, 2019 63.23 64.03 62.86 63.08 1,846,345 +0.20(+0.32%)
Feb 28, 2019 62.46 63.15 62.34 62.87 2,463,286 +0.32(+0.51%)
Feb 27, 2019 62.00 62.65 61.70 62.56 2,361,411 +0.42(+0.68%)
Feb 26, 2019 62.09 62.60 61.90 62.14 2,368,047 -0.23(-0.37%)
Feb 25, 2019 63.13 63.46 62.31 62.36 2,559,256 -0.38(-0.60%)
Feb 22, 2019 62.72 62.94 62.39 62.74 1,539,285 +0.22(+0.35%)
Feb 21, 2019 62.89 62.94 62.27 62.52 2,142,888 -0.36(-0.57%)
Feb 20, 2019 62.58 62.94 62.26 62.88 2,260,151 +0.38(+0.60%)
Feb 19, 2019 61.99 62.71 61.69 62.51 2,232,128 +0.26(+0.42%)
Feb 15, 2019 61.34 62.37 61.19 62.24 2,733,941 +1.40(+2.30%)
Feb 14, 2019 60.80 61.31 60.01 60.85 2,469,740 -0.43(-0.70%)
Feb 13, 2019 61.12 61.71 61.05 61.27 1,902,829 +0.40(+0.66%)
Feb 12, 2019 59.83 61.12 59.80 60.87 3,325,451 +1.61(+2.71%)
Feb 11, 2019 59.53 59.89 59.07 59.27 2,077,128 -0.11(-0.19%)
Feb 08, 2019 59.68 59.84 58.88 59.38 2,524,342 -0.79(-1.32%)
Feb 07, 2019 60.13 60.18 59.41 60.17 3,161,779 -0.09(-0.14%)
Feb 06, 2019 60.39 60.76 59.86 60.26 2,717,653 -0.14(-0.23%)
Feb 05, 2019 60.40 60.46 59.90 60.40 2,669,952 +0.05(+0.09%)
Feb 04, 2019 59.89 60.36 59.56 60.35 2,442,321 +0.63(+1.05%)
Feb 01, 2019 59.01 59.77 58.86 59.72 2,242,243 +0.79(+1.35%)
Jan 31, 2019 58.66 59.11 58.45 58.93 3,070,300 -0.20(-0.34%)
Jan 30, 2019 59.05 59.37 58.10 59.13 3,067,615 +0.82(+1.41%)
Jan 29, 2019 58.72 58.84 58.12 58.31 2,480,774 -0.51(-0.86%)
Jan 28, 2019 57.83 58.81 57.46 58.81 2,530,250 +0.55(+0.94%)
Jan 25, 2019 56.87 58.86 56.63 58.26 7,472,237 +0.48(+0.83%)
Jan 24, 2019 57.77 58.72 57.63 57.78 5,344,381 +0.02(+0.03%)
Jan 23, 2019 58.00 58.14 56.80 57.76 2,544,642 +0.03(+0.06%)
Jan 22, 2019 57.63 58.03 57.23 57.73 4,530,958 -0.22(-0.38%)
Jan 18, 2019 56.41 58.15 56.06 57.95 3,266,641 +1.60(+2.84%)
Jan 17, 2019 55.88 56.91 55.60 56.35 2,205,695 +0.16(+0.28%)
Jan 16, 2019 55.08 56.45 55.07 56.19 3,162,663 +1.24(+2.26%)
Jan 15, 2019 54.94 55.08 54.23 54.95 2,191,139 -0.22(-0.40%)
Jan 14, 2019 54.26 55.25 54.15 55.17 2,898,945 +0.57(+1.04%)
Jan 11, 2019 54.22 54.79 53.86 54.60 1,971,255 +0.04(+0.08%)
Jan 10, 2019 54.02 54.75 53.83 54.56 2,217,046 +0.31(+0.58%)
Jan 09, 2019 53.96 54.52 53.48 54.25 2,134,257 +0.55(+1.02%)
Jan 08, 2019 54.25 54.72 53.49 53.70 3,079,753 +0.10(+0.18%)
Jan 07, 2019 53.33 54.23 53.09 53.60 2,818,607 +0.09(+0.16%)
Jan 04, 2019 52.06 53.68 51.90 53.51 2,397,209 +2.51(+4.93%)
Jan 03, 2019 51.55 51.87 50.78 51.00 2,706,900 -0.87(-1.68%)
Jan 02, 2019 50.57 52.29 50.46 51.87 2,401,401 +0.38(+0.73%)
Dec 31, 2018 51.26 51.66 50.71 51.50 2,522,052 +0.58(+1.15%)
Dec 28, 2018 51.74 52.14 50.76 50.91 2,690,074 -0.49(-0.95%)
Dec 27, 2018 49.98 51.40 49.23 51.40 3,688,213 +0.65(+1.27%)
Dec 26, 2018 48.20 50.77 47.46 50.75 4,007,620 +2.65(+5.52%)
Dec 24, 2018 48.62 49.29 48.07 48.10 1,360,327 -1.14(-2.32%)
Dec 21, 2018 50.65 51.67 49.08 49.24 5,200,100 -1.39(-2.74%)
Dec 20, 2018 50.55 51.41 50.14 50.63 4,491,299 -0.36(-0.70%)
Dec 19, 2018 51.84 53.09 50.81 50.99 3,708,783 -0.98(-1.88%)
Dec 18, 2018 52.85 53.63 51.61 51.97 3,859,624 -0.33(-0.63%)
Dec 17, 2018 53.71 53.81 52.00 52.30 4,742,807 -1.68(-3.11%)
Dec 14, 2018 54.56 55.63 53.88 53.98 3,411,184 -1.26(-2.28%)
Dec 13, 2018 55.97 56.35 54.95 55.23 2,292,987 -0.78(-1.39%)
Dec 12, 2018 56.50 57.06 55.90 56.01 2,046,489 +0.42(+0.75%)
Dec 11, 2018 57.12 57.63 55.25 55.59 2,372,475 -0.93(-1.65%)
Dec 10, 2018 56.41 56.89 55.20 56.52 2,870,664 -0.09(-0.15%)
Dec 07, 2018 57.91 58.99 56.22 56.61 3,351,626 -1.44(-2.48%)
Dec 06, 2018 56.99 58.09 55.97 58.05 4,869,935 +0.10(+0.17%)
Dec 04, 2018 62.37 62.37 57.90 57.96 4,023,829 -4.64(-7.41%)
Dec 03, 2018 62.85 63.33 61.90 62.59 2,532,074 +0.34(+0.55%)
Nov 30, 2018 62.10 62.44 61.48 62.25 2,390,222 +0.07(+0.11%)
Nov 29, 2018 62.43 62.78 61.75 62.18 1,449,971 -0.72(-1.15%)
Nov 28, 2018 62.01 62.91 61.48 62.91 2,244,401 +1.01(+1.64%)
Nov 27, 2018 61.47 62.30 61.41 61.89 1,890,099 +0.21(+0.34%)
Nov 26, 2018 60.68 61.77 60.37 61.68 2,225,913 +1.87(+3.12%)
Nov 23, 2018 59.84 60.37 59.51 59.82 667,164 -0.26(-0.44%)
Nov 21, 2018 60.08 60.08 60.08 0 +0.50(+0.84%)
Nov 20, 2018 60.28 60.48 59.16 59.58 3,106,985 -1.17(-1.93%)
Nov 19, 2018 61.44 61.70 60.38 60.75 1,999,862 -0.64(-1.05%)
Nov 16, 2018 61.10 61.59 60.75 61.39 2,730,189 +0.00(+0.00%)
Nov 15, 2018 59.63 61.43 59.34 61.39 3,031,265 +1.33(+2.21%)
Nov 14, 2018 61.30 61.47 59.47 60.06 2,030,123 -0.65(-1.07%)
Nov 13, 2018 59.86 61.29 59.78 60.72 1,622,104 +0.52(+0.87%)
Nov 12, 2018 61.18 61.40 60.07 60.19 1,271,763 -1.06(-1.73%)
Nov 09, 2018 61.59 62.06 60.77 61.25 1,702,092 -0.56(-0.91%)
Nov 08, 2018 61.25 62.26 60.85 61.82 1,587,037 +0.41(+0.66%)
Nov 07, 2018 60.69 61.45 60.29 61.41 1,947,933 +1.02(+1.68%)
Nov 06, 2018 59.95 60.69 59.73 60.39 2,868,159 +0.34(+0.56%)
Nov 05, 2018 59.62 60.60 59.33 60.06 2,242,423 +0.38(+0.64%)
Nov 02, 2018 61.18 61.31 58.98 59.67 2,677,661 -1.19(-1.95%)
Nov 01, 2018 60.59 61.15 60.35 60.86 2,152,694 +0.38(+0.63%)
Oct 31, 2018 60.67 61.15 60.09 60.48 3,090,675 +0.43(+0.71%)
Oct 30, 2018 59.39 60.17 58.86 60.06 2,417,836 +1.09(+1.86%)
Oct 29, 2018 58.94 60.17 58.02 58.96 4,083,683 +0.43(+0.74%)
Oct 26, 2018 62.08 62.30 58.22 58.53 5,746,749 -5.03(-7.92%)
Oct 25, 2018 63.18 63.88 62.84 63.56 2,921,110 +0.76(+1.20%)
Oct 24, 2018 64.18 64.64 62.17 62.81 2,893,692 -1.44(-2.24%)
Oct 23, 2018 63.31 64.27 62.48 64.25 2,173,730 -0.27(-0.42%)
Oct 22, 2018 66.21 66.41 64.47 64.52 2,269,719 -1.48(-2.25%)
Oct 19, 2018 65.24 66.47 65.08 66.00 2,449,809 +0.95(+1.45%)
Oct 18, 2018 65.79 66.36 64.84 65.06 1,795,021 -0.82(-1.25%)
Oct 17, 2018 65.88 66.38 65.18 65.88 1,939,636 +0.25(+0.38%)
Oct 16, 2018 64.67 65.71 64.07 65.63 1,613,999 +1.38(+2.15%)
Oct 15, 2018 64.51 64.87 64.12 64.25 1,800,744 -0.46(-0.71%)
Oct 12, 2018 65.46 65.78 63.68 64.71 1,720,177 +0.31(+0.49%)
Oct 11, 2018 65.33 65.96 64.19 64.40 2,618,882 -1.16(-1.77%)
Oct 10, 2018 66.67 66.93 65.49 65.56 3,207,066 -0.93(-1.40%)
Oct 09, 2018 66.72 66.77 66.23 66.49 1,437,500 -0.36(-0.53%)
Oct 08, 2018 66.53 67.04 65.95 66.84 1,477,549 +0.16(+0.23%)
Oct 05, 2018 67.71 67.71 66.40 66.69 2,146,045 -0.80(-1.18%)
Oct 04, 2018 67.88 68.37 66.96 67.49 2,025,665 -0.23(-0.35%)
Oct 03, 2018 67.64 68.27 67.37 67.72 1,902,608 +0.59(+0.88%)
Oct 02, 2018 67.28 67.28 66.48 67.13 1,762,839 +0.52(+0.78%)
Oct 01, 2018 67.07 67.37 66.37 66.61 1,803,457 +0.24(+0.37%)
Sep 28, 2018 66.58 67.10 66.29 66.37 2,659,576 -0.56(-0.84%)
Sep 27, 2018 67.34 67.56 66.83 66.93 1,569,071 -0.30(-0.44%)
Sep 26, 2018 68.45 68.45 67.10 67.23 2,023,221 -1.01(-1.48%)
Sep 25, 2018 68.64 68.64 67.55 68.23 1,821,976 -0.19(-0.28%)
Sep 24, 2018 69.32 69.54 68.34 68.42 1,500,190 -1.02(-1.46%)
Sep 21, 2018 69.08 69.76 68.94 69.44 3,909,766 +0.56(+0.81%)
Sep 20, 2018 68.78 69.71 68.78 68.88 2,011,051 +0.51(+0.75%)
Sep 19, 2018 68.10 68.95 68.10 68.37 1,630,303 +0.41(+0.60%)
Sep 18, 2018 67.56 68.21 67.25 67.96 1,843,434 +0.63(+0.94%)
Sep 17, 2018 67.69 67.83 67.23 67.33 1,631,483 -0.24(-0.36%)
Sep 14, 2018 66.99 67.71 66.99 67.57 1,413,303 +0.64(+0.96%)
Sep 13, 2018 67.49 67.74 66.89 66.93 2,233,427 -0.41(-0.61%)
Sep 12, 2018 68.48 68.75 67.32 67.34 2,194,141 -1.14(-1.66%)
Sep 11, 2018 67.73 68.95 67.46 68.48 2,590,517 +0.65(+0.96%)
Sep 10, 2018 67.47 68.10 67.32 67.83 1,624,732 +0.58(+0.86%)
Sep 07, 2018 67.50 67.59 66.67 67.24 2,343,947 -0.23(-0.35%)
Sep 06, 2018 68.16 68.36 67.45 67.48 1,902,368 -0.69(-1.02%)
Sep 05, 2018 68.32 68.57 67.89 68.17 2,715,682 -0.04(-0.06%)
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.