Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.13 71.52 70.42 71.30 2,086,900 +0.08(+0.11%)
Nov 29, 2018 71.50 71.90 70.72 71.22 1,265,968 -0.83(-1.15%)
Nov 28, 2018 71.02 72.05 70.42 72.05 1,959,584 +1.16(+1.64%)
Nov 27, 2018 70.41 71.36 70.33 70.89 1,650,243 +0.24(+0.34%)
Nov 26, 2018 69.50 70.75 69.15 70.65 1,943,442 +2.14(+3.12%)
Nov 23, 2018 68.54 69.14 68.16 68.51 582,500 -0.30(-0.44%)
Nov 21, 2018 68.81 68.81 68.81 0 +0.57(+0.84%)
Nov 20, 2018 69.04 69.27 67.76 68.24 2,712,705 -1.74(-2.49%)
Nov 19, 2018 70.77 71.07 69.55 69.98 1,736,097 -0.74(-1.05%)
Nov 16, 2018 70.38 70.95 69.98 70.72 2,370,100 +0.00(+0.00%)
Nov 15, 2018 68.69 70.76 68.36 70.72 2,631,466 +1.53(+2.21%)
Nov 14, 2018 70.61 70.81 68.50 69.19 1,762,367 -0.75(-1.07%)
Nov 13, 2018 68.95 70.60 68.86 69.94 1,408,162 +0.60(+0.87%)
Nov 12, 2018 70.47 70.73 69.20 69.34 1,104,028 -1.22(-1.73%)
Nov 09, 2018 70.95 71.49 70.00 70.56 1,477,600 -0.65(-0.91%)
Nov 08, 2018 70.56 71.72 70.10 71.21 1,377,720 +0.47(+0.66%)
Nov 07, 2018 69.91 70.79 69.45 70.74 1,691,017 +1.17(+1.68%)
Nov 06, 2018 69.06 69.91 68.81 69.57 2,489,873 +0.39(+0.56%)
Nov 05, 2018 68.68 69.81 68.34 69.18 1,946,666 +0.44(+0.64%)
Nov 02, 2018 70.48 70.62 67.94 68.74 2,324,500 -1.37(-1.95%)
Nov 01, 2018 69.79 70.44 69.52 70.11 1,868,772 +0.44(+0.63%)
Oct 31, 2018 69.89 70.44 69.22 69.67 2,683,041 +0.49(+0.71%)
Oct 30, 2018 68.41 69.31 67.80 69.18 2,098,944 +1.26(+1.86%)
Oct 29, 2018 67.89 69.31 66.83 67.92 3,545,079 +0.50(+0.74%)
Oct 26, 2018 71.51 71.76 67.06 67.42 4,988,800 -5.80(-7.92%)
Oct 25, 2018 72.78 73.58 72.39 73.22 2,535,840 +0.87(+1.20%)
Oct 24, 2018 73.93 74.46 71.61 72.35 2,512,038 -1.66(-2.24%)
Oct 23, 2018 72.93 74.03 71.97 74.01 1,887,033 -0.31(-0.42%)
Oct 22, 2018 76.27 76.50 74.27 74.32 1,970,362 -1.71(-2.25%)
Oct 19, 2018 75.15 76.57 74.97 76.03 2,126,700 +1.09(+1.45%)
Oct 18, 2018 75.79 76.44 74.69 74.94 1,558,273 -0.95(-1.25%)
Oct 17, 2018 75.89 76.46 75.09 75.89 1,683,814 +0.29(+0.38%)
Oct 16, 2018 74.50 75.69 73.81 75.60 1,401,126 +1.59(+2.15%)
Oct 15, 2018 74.31 74.73 73.86 74.01 1,563,241 -0.53(-0.71%)
Oct 12, 2018 75.40 75.77 73.35 74.54 1,493,300 +0.36(+0.49%)
Oct 11, 2018 75.25 75.98 73.94 74.18 2,273,473 -1.34(-1.77%)
Oct 10, 2018 76.80 77.10 75.44 75.52 2,784,081 -1.07(-1.40%)
Oct 09, 2018 76.86 76.91 76.29 76.59 1,247,906 -0.41(-0.53%)
Oct 08, 2018 76.64 77.23 75.97 77.00 1,282,673 +0.18(+0.23%)
Oct 05, 2018 78.00 78.00 76.49 76.82 1,863,000 -0.92(-1.18%)
Oct 04, 2018 78.19 78.76 77.13 77.74 1,758,497 -0.27(-0.35%)
Oct 03, 2018 77.92 78.64 77.61 78.01 1,651,670 +0.68(+0.88%)
Oct 02, 2018 77.50 77.50 76.58 77.33 1,530,335 +0.60(+0.78%)
Oct 01, 2018 77.26 77.60 76.46 76.73 1,565,596 +0.28(+0.37%)
Sep 28, 2018 76.70 77.30 76.36 76.45 2,308,800 -0.65(-0.84%)
Sep 27, 2018 77.57 77.82 76.98 77.10 1,362,124 -0.34(-0.44%)
Sep 26, 2018 78.85 78.85 77.30 77.44 1,756,375 -1.16(-1.48%)
Sep 25, 2018 79.07 79.07 77.81 78.60 1,581,673 -0.22(-0.28%)
Sep 24, 2018 79.85 80.10 78.72 78.82 1,302,328 -1.17(-1.46%)
Sep 21, 2018 79.57 80.36 79.41 79.99 3,394,100 +0.64(+0.81%)
Sep 20, 2018 79.23 80.30 79.23 79.35 1,745,810 +0.59(+0.75%)
Sep 19, 2018 78.45 79.43 78.45 78.76 1,415,280 +0.47(+0.60%)
Sep 18, 2018 77.82 78.57 77.47 78.29 1,600,301 +0.73(+0.94%)
Sep 17, 2018 77.97 78.14 77.44 77.56 1,416,304 -0.28(-0.36%)
Sep 14, 2018 77.17 78.00 77.17 77.84 1,226,900 +0.74(+0.96%)
Sep 13, 2018 77.74 78.03 77.05 77.10 1,938,857 -0.47(-0.61%)
Sep 12, 2018 78.88 79.20 77.55 77.57 1,904,752 -1.31(-1.66%)
Sep 11, 2018 78.02 79.43 77.71 78.88 2,248,849 +0.75(+0.96%)
Sep 10, 2018 77.72 78.44 77.55 78.13 1,410,444 +0.67(+0.86%)
Sep 07, 2018 77.76 77.86 76.80 77.46 2,034,800 -0.27(-0.35%)
Sep 06, 2018 78.51 78.75 77.70 77.73 1,651,462 -0.80(-1.02%)
Sep 05, 2018 78.70 78.99 78.20 78.53 2,357,506 -0.05(-0.06%)
Sep 04, 2018 78.21 78.75 77.80 78.58 1,480,973 +0.46(+0.59%)
Aug 31, 2018 78.12 78.12 78.12 0 +0.27(+0.35%)
Aug 30, 2018 78.37 78.55 77.73 77.85 1,732,266 -0.67(-0.85%)
Aug 29, 2018 78.56 78.85 77.88 78.52 1,638,994 +0.02(+0.03%)
Aug 28, 2018 79.19 79.22 78.44 78.50 2,152,398 -0.56(-0.71%)
Aug 27, 2018 78.69 79.36 78.65 79.06 1,580,597 +0.79(+1.01%)
Aug 24, 2018 78.20 78.51 78.07 78.27 1,042,800 +0.36(+0.46%)
Aug 23, 2018 78.75 78.88 77.86 77.91 1,355,292 -0.97(-1.23%)
Aug 22, 2018 78.96 79.27 78.73 78.88 1,687,652 -0.36(-0.45%)
Aug 21, 2018 78.30 79.69 78.23 79.24 2,238,567 +0.72(+0.92%)
Aug 20, 2018 78.00 78.71 77.76 78.52 1,517,506 +0.60(+0.77%)
Aug 17, 2018 77.37 78.01 77.16 77.92 1,633,800 +0.62(+0.80%)
Aug 16, 2018 75.87 77.47 75.79 77.30 2,080,690 +1.90(+2.52%)
Aug 15, 2018 75.23 75.76 74.88 75.40 2,401,007 -0.31(-0.41%)
Aug 14, 2018 74.57 75.85 74.54 75.71 1,834,886 +1.38(+1.86%)
Aug 13, 2018 74.49 75.08 74.18 74.33 2,043,436 -0.19(-0.25%)
Aug 10, 2018 74.77 75.29 74.39 74.52 3,477,700 -1.15(-1.52%)
Aug 09, 2018 75.50 75.94 75.25 75.67 2,016,233 +0.17(+0.23%)
Aug 08, 2018 74.59 75.58 74.40 75.50 2,105,284 +0.70(+0.94%)
Aug 07, 2018 72.98 74.84 72.90 74.80 2,510,492 +1.66(+2.27%)
Aug 06, 2018 73.34 73.37 72.59 73.14 1,351,304 -0.20(-0.27%)
Aug 03, 2018 71.98 73.55 71.93 73.34 2,723,800 +1.49(+2.07%)
Aug 02, 2018 71.17 71.89 70.98 71.85 1,595,231 +0.34(+0.48%)
Aug 01, 2018 71.60 72.15 71.14 71.51 1,256,208 +0.10(+0.14%)
Jul 31, 2018 72.25 72.37 71.39 71.41 1,973,399 -0.49(-0.68%)
Jul 30, 2018 73.04 73.37 71.53 71.90 2,095,346 -1.26(-1.72%)
Jul 27, 2018 72.98 74.18 72.24 73.16 3,130,300 +1.22(+1.70%)
Jul 26, 2018 73.00 73.52 71.91 71.94 2,543,405 -0.80(-1.10%)
Jul 25, 2018 73.12 73.21 72.38 72.74 2,062,780 -0.37(-0.51%)
Jul 24, 2018 73.50 73.65 72.81 73.11 2,703,228 -0.02(-0.03%)
Jul 23, 2018 72.10 73.13 72.08 73.13 2,273,585 +1.07(+1.48%)
Jul 20, 2018 71.63 72.91 71.55 72.06 3,014,243 +0.55(+0.77%)
Jul 19, 2018 71.61 71.92 70.98 71.51 2,146,439 -0.58(-0.80%)
Jul 18, 2018 71.19 72.22 71.19 72.09 1,314,536 +0.99(+1.39%)
Jul 17, 2018 70.36 71.53 70.36 71.10 1,556,502 +0.54(+0.77%)
Jul 16, 2018 69.91 70.60 69.71 70.56 1,804,807 +0.67(+0.96%)
Jul 13, 2018 70.71 70.71 69.58 69.89 2,085,147 -1.09(-1.54%)
Jul 12, 2018 71.60 71.81 70.75 70.98 2,483,151 -0.26(-0.36%)
Jul 11, 2018 71.16 71.67 71.07 71.24 1,673,487 -0.34(-0.47%)
Jul 10, 2018 72.23 72.50 71.33 71.58 2,209,130 -0.44(-0.61%)
Jul 09, 2018 70.57 72.17 70.49 72.02 3,099,807 +1.58(+2.24%)
Jul 06, 2018 70.47 70.86 70.08 70.44 1,835,124 -0.14(-0.20%)
Jul 05, 2018 70.92 70.99 70.11 70.58 1,164,004 +0.04(+0.06%)
Jul 03, 2018 70.54 70.54 70.54 0 -0.61(-0.86%)
Jul 02, 2018 69.90 71.18 69.64 71.15 2,324,458 +0.74(+1.05%)
Jun 29, 2018 71.03 71.49 70.41 70.41 2,753,581 +0.25(+0.36%)
Jun 28, 2018 70.02 70.46 69.23 70.16 2,212,976 +0.06(+0.09%)
Jun 27, 2018 71.28 71.81 70.10 70.10 2,282,521 -1.29(-1.81%)
Jun 26, 2018 72.52 72.71 71.29 71.39 2,399,671 -0.90(-1.24%)
Jun 25, 2018 73.23 73.33 71.82 72.29 2,503,789 -1.13(-1.54%)
Jun 22, 2018 73.76 74.11 73.24 73.42 4,647,154 +0.39(+0.53%)
Jun 21, 2018 73.19 73.53 72.41 73.03 2,508,054 -0.34(-0.46%)
Jun 20, 2018 74.60 74.60 73.23 73.37 1,698,257 -0.57(-0.77%)
Jun 19, 2018 73.92 74.23 73.07 73.94 1,793,204 -0.65(-0.87%)
Jun 18, 2018 74.27 75.00 73.64 74.59 1,873,614 +0.02(+0.03%)
Jun 15, 2018 75.20 75.20 74.57 3,154,908 -0.63(-0.84%)
Jun 14, 2018 74.95 75.88 74.69 75.20 1,937,006 +0.36(+0.48%)
Jun 13, 2018 75.28 75.66 74.76 74.84 1,779,631 -0.47(-0.62%)
Jun 12, 2018 75.53 75.67 74.89 75.31 1,322,205 +0.04(+0.05%)
Jun 11, 2018 75.21 75.95 75.13 75.27 1,174,901 -0.11(-0.15%)
Jun 08, 2018 75.61 75.61 74.42 75.38 1,398,023 -0.16(-0.21%)
Jun 07, 2018 75.88 76.55 74.92 75.54 2,213,498 +0.11(+0.15%)
Jun 06, 2018 75.44 75.43 1,892,097 +0.95(+1.28%)
Jun 05, 2018 74.84 74.96 73.64 74.48 1,602,301 -0.48(-0.64%)
Jun 04, 2018 74.33 75.08 74.09 74.96 1,477,275 +0.95(+1.28%)
Jun 01, 2018 74.58 74.70 73.70 74.01 1,732,013 +0.15(+0.20%)
May 31, 2018 73.95 74.56 73.32 73.86 2,610,870 -0.12(-0.16%)
May 30, 2018 73.54 74.28 73.24 73.98 2,114,530 +1.17(+1.61%)
May 29, 2018 75.00 75.11 72.00 72.81 3,294,563 -3.19(-4.20%)
May 25, 2018 76.00 76.00 76.00 0 -0.92(-1.20%)
May 24, 2018 76.86 77.04 75.69 76.92 1,586,542 -0.20(-0.26%)
May 23, 2018 77.50 77.66 76.29 77.12 1,832,889 -1.10(-1.41%)
May 22, 2018 78.11 78.97 78.01 78.22 1,375,821 +0.39(+0.50%)
May 21, 2018 77.80 78.37 77.55 77.83 1,069,085 +0.60(+0.78%)
May 18, 2018 77.64 77.86 77.19 77.23 1,389,309 -0.60(-0.77%)
May 17, 2018 77.39 78.06 76.66 77.83 1,682,297 +0.40(+0.52%)
May 16, 2018 76.18 77.45 76.10 77.43 2,050,400 +1.12(+1.47%)
May 15, 2018 75.30 76.98 75.30 76.31 2,371,915 +0.86(+1.14%)
May 14, 2018 75.58 75.99 75.30 75.45 1,787,497 +0.08(+0.11%)
May 11, 2018 75.05 75.80 74.68 75.37 1,794,850 +0.49(+0.65%)
May 10, 2018 74.12 75.16 73.91 74.88 1,662,591 +0.76(+1.03%)
May 09, 2018 73.25 74.55 73.14 74.12 2,101,016 +1.25(+1.72%)
May 08, 2018 72.38 73.50 72.19 72.87 2,417,691 +1.03(+1.43%)
May 07, 2018 71.52 72.45 70.98 71.84 2,617,597 +0.97(+1.37%)
May 04, 2018 69.16 71.41 68.48 70.87 1,845,050 +1.27(+1.82%)
May 03, 2018 70.19 70.19 68.73 69.60 2,081,840 -0.90(-1.28%)
May 02, 2018 70.50 71.62 70.17 70.50 2,249,039 -0.02(-0.03%)
May 01, 2018 71.09 71.24 70.07 70.52 2,228,138 -0.73(-1.02%)
Apr 30, 2018 71.63 72.06 71.24 71.25 2,392,787 +0.03(+0.04%)
Apr 27, 2018 72.35 72.74 70.51 71.22 3,097,794 -1.15(-1.59%)
Apr 26, 2018 71.89 72.76 71.50 72.37 2,550,738 +0.51(+0.71%)
Apr 25, 2018 72.59 73.05 71.50 71.86 4,104,356 -1.04(-1.43%)
Apr 24, 2018 73.80 74.39 72.49 72.90 2,413,220 -0.41(-0.56%)
Apr 23, 2018 73.55 73.73 72.80 73.31 1,475,819 -0.01(-0.01%)
Apr 20, 2018 73.57 74.07 72.93 73.32 2,463,948 +0.03(+0.04%)
Apr 19, 2018 72.33 73.52 72.30 73.29 1,687,934 +1.20(+1.66%)
Apr 18, 2018 72.21 72.80 72.04 72.09 1,429,333 +0.17(+0.24%)
Apr 17, 2018 72.38 72.62 71.69 71.92 2,097,163 +0.36(+0.50%)
Apr 16, 2018 70.90 72.19 70.64 71.56 2,005,809 +1.02(+1.45%)
Apr 13, 2018 72.26 72.51 70.22 70.54 1,886,792 -1.07(-1.49%)
Apr 12, 2018 71.40 72.25 71.30 71.61 1,508,313 +0.71(+1.00%)
Apr 11, 2018 70.97 71.85 70.73 70.90 1,293,964 -1.00(-1.39%)
Apr 10, 2018 71.81 72.27 71.29 71.90 1,695,802 +1.23(+1.74%)
Apr 09, 2018 71.19 72.32 70.58 70.67 1,374,018 +0.33(+0.47%)
Apr 06, 2018 71.31 71.80 69.68 70.34 1,509,695 -1.79(-2.48%)
Apr 05, 2018 72.09 72.63 71.55 72.13 1,806,130 +0.44(+0.61%)
Apr 04, 2018 69.27 71.87 69.10 71.69 2,139,096 +1.09(+1.54%)
Apr 03, 2018 69.98 70.64 69.09 70.60 2,394,409 +1.02(+1.47%)
Apr 02, 2018 71.41 71.53 68.56 69.58 2,496,444 -2.35(-3.27%)
Mar 29, 2018 71.93 71.93 71.93 0 +1.65(+2.35%)
Mar 28, 2018 70.29 71.09 69.55 70.28 2,811,869 +0.05(+0.07%)
Mar 27, 2018 72.19 72.51 69.67 70.23 2,403,906 -1.56(-2.17%)
Mar 26, 2018 71.02 72.01 70.26 71.79 1,809,692 +1.72(+2.45%)
Mar 23, 2018 72.14 72.68 69.98 70.07 2,715,517 -1.82(-2.53%)
Mar 22, 2018 74.28 74.77 71.75 71.89 2,602,322 -2.97(-3.97%)
Mar 21, 2018 75.38 76.04 74.83 74.86 2,992,232 -0.50(-0.66%)
Mar 20, 2018 76.26 76.48 75.30 75.36 2,218,058 -0.68(-0.89%)
Mar 19, 2018 76.40 76.74 75.18 76.04 2,021,311 -0.50(-0.65%)
Mar 16, 2018 75.72 77.01 75.38 76.54 3,233,523 +1.17(+1.55%)
Mar 15, 2018 76.73 76.88 74.88 75.37 2,480,309 -1.09(-1.43%)
Mar 14, 2018 77.78 77.78 76.14 76.46 1,999,251 -0.87(-1.13%)
Mar 13, 2018 78.65 78.65 77.02 77.33 2,283,150 -0.82(-1.05%)
Mar 12, 2018 78.62 78.82 78.04 78.15 1,640,417 -0.27(-0.34%)
Mar 09, 2018 77.77 78.49 77.20 78.42 2,943,224 +1.32(+1.71%)
Mar 08, 2018 76.91 77.29 76.01 77.10 1,299,035 +0.47(+0.61%)
Mar 07, 2018 76.76 76.63 1,633,414 -0.18(-0.23%)
Mar 06, 2018 77.18 77.43 75.78 76.81 1,672,357 -0.26(-0.34%)
Mar 05, 2018 75.37 77.38 74.90 77.07 1,829,130 +1.23(+1.62%)
Mar 02, 2018 74.81 75.96 74.24 75.84 2,470,435 +0.63(+0.84%)
Mar 01, 2018 78.64 79.34 74.63 75.21 4,146,102 -3.62(-4.59%)
Feb 28, 2018 80.00 80.76 78.81 78.83 2,172,127 -0.73(-0.92%)
Feb 27, 2018 80.50 81.34 79.56 79.56 2,021,689 -0.87(-1.08%)
Feb 26, 2018 79.47 80.49 78.95 80.43 2,055,684 +1.01(+1.27%)
Feb 23, 2018 78.32 79.45 78.13 79.42 1,307,239 +1.67(+2.15%)
Feb 22, 2018 77.60 77.75 2,223,176 -0.84(-1.07%)
Feb 21, 2018 79.08 80.45 78.52 78.59 2,667,893 -1.04(-1.31%)
Feb 20, 2018 79.11 80.22 79.11 79.63 2,271,616 +0.10(+0.13%)
Feb 16, 2018 79.53 79.53 79.53 0 +0.96(+1.22%)
Feb 15, 2018 78.33 79.27 78.15 78.57 2,180,064 +0.96(+1.24%)
Feb 14, 2018 76.26 77.74 76.13 77.61 1,847,403 +1.11(+1.45%)
Feb 13, 2018 76.53 76.50 1,724,463 +0.55(+0.72%)
Feb 12, 2018 74.90 76.84 74.58 75.95 2,100,298 +1.84(+2.48%)
Feb 09, 2018 73.27 74.74 71.60 74.11 3,052,243 +1.71(+2.36%)
Feb 08, 2018 76.72 76.72 72.33 72.40 2,845,803 -4.23(-5.52%)
Feb 07, 2018 75.67 77.57 75.67 76.63 1,854,947 +0.49(+0.64%)
Feb 06, 2018 73.07 76.34 71.31 76.14 3,309,257 -0.09(-0.12%)
Feb 05, 2018 77.79 79.13 74.50 76.23 2,636,150 -2.74(-3.47%)
Feb 02, 2018 80.45 80.84 78.85 78.97 2,176,141 -1.65(-2.05%)
Feb 01, 2018 79.51 80.80 79.32 80.62 2,120,746 +0.82(+1.03%)
Jan 31, 2018 80.32 80.69 79.69 79.80 1,700,863 +0.08(+0.10%)
Jan 30, 2018 81.44 81.44 79.72 79.72 1,775,453 -1.59(-1.96%)
Jan 29, 2018 80.75 81.93 80.75 81.31 2,015,395 +0.33(+0.41%)
Jan 26, 2018 80.51 80.99 79.44 80.98 2,365,365 +0.68(+0.85%)
Jan 25, 2018 78.28 81.25 78.05 80.30 3,049,228 +1.56(+1.98%)
Jan 24, 2018 78.97 79.53 78.34 78.74 3,207,893 +0.02(+0.03%)
Jan 23, 2018 78.53 78.96 77.60 78.72 2,790,061 -0.15(-0.19%)
Jan 22, 2018 78.09 78.90 77.86 78.87 1,818,162 +0.55(+0.70%)
Jan 19, 2018 78.18 78.39 77.12 78.32 4,342,418 +0.10(+0.13%)
Jan 18, 2018 79.07 79.14 78.12 78.22 1,700,519 -0.71(-0.90%)
Jan 17, 2018 79.30 79.30 78.37 78.93 2,441,166 -0.01(-0.01%)
Jan 16, 2018 81.00 81.23 78.56 78.94 1,984,997 -1.57(-1.95%)
Jan 12, 2018 80.51 80.51 80.51 0 +0.15(+0.19%)
Jan 11, 2018 79.75 80.38 79.43 80.36 1,951,080 +0.89(+1.12%)
Jan 10, 2018 79.91 79.47 2,490,934 +1.23(+1.57%)
Jan 09, 2018 77.83 78.40 77.41 78.24 2,302,014 +0.67(+0.86%)
Jan 08, 2018 78.16 78.19 77.44 77.57 1,761,681 -0.59(-0.75%)
Jan 05, 2018 78.53 78.53 77.34 78.16 1,642,614 -0.09(-0.12%)
Jan 04, 2018 78.00 78.83 77.81 78.25 1,994,667 +0.77(+0.99%)
Jan 03, 2018 77.11 77.66 77.11 77.48 1,921,196 +0.57(+0.74%)
Jan 02, 2018 77.24 77.24 76.38 76.91 3,122,476 -0.01(-0.01%)
Dec 29, 2017 76.92 76.92 76.92 0 -0.58(-0.75%)
Dec 28, 2017 77.00 77.54 76.98 77.50 1,909,659 +0.54(+0.70%)
Dec 27, 2017 77.15 77.15 76.52 76.96 2,108,313 -0.30(-0.39%)
Dec 26, 2017 77.03 77.52 76.97 77.26 1,073,469 +0.13(+0.17%)
Dec 22, 2017 76.19 77.25 76.10 77.13 2,224,285 +1.09(+1.43%)
Dec 21, 2017 76.15 76.51 75.75 76.04 2,073,354 +0.30(+0.40%)
Dec 20, 2017 76.52 76.52 75.66 75.74 1,920,196 -0.21(-0.28%)
Dec 19, 2017 76.35 76.72 75.83 75.95 2,216,175 -0.01(-0.01%)
Dec 18, 2017 75.49 76.88 75.28 75.96 3,157,836 +1.37(+1.84%)
Dec 15, 2017 74.02 75.16 73.85 74.59 5,182,601 +0.92(+1.25%)
Dec 14, 2017 73.98 74.39 73.43 73.67 1,316,269 -0.15(-0.20%)
Dec 13, 2017 74.84 75.10 73.73 73.82 2,213,066 -1.27(-1.69%)
Dec 12, 2017 75.09 75.51 74.55 75.09 2,196,606 +0.74(+1.00%)
Dec 11, 2017 74.13 74.68 73.74 74.35 2,368,839 +0.55(+0.75%)
Dec 08, 2017 73.69 73.80 73.11 73.80 1,851,279 +0.35(+0.48%)
Dec 07, 2017 72.53 73.83 72.25 73.45 1,605,917 +0.51(+0.70%)
Dec 06, 2017 72.75 73.35 72.70 72.94 2,309,514 -0.24(-0.33%)
Dec 05, 2017 74.16 74.41 72.60 73.18 3,449,019 -0.26(-0.35%)
Dec 04, 2017 72.02 73.76 72.00 73.44 3,998,076 +2.32(+3.26%)
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.