Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 75.76 76.05 75.55 75.74 679,291 -0.22(-0.29%)
Nov 27, 2019 75.85 76.15 75.49 75.96 1,109,815 +0.35(+0.46%)
Nov 26, 2019 75.68 75.99 75.18 75.61 1,181,453 -0.40(-0.53%)
Nov 25, 2019 74.94 76.09 74.93 76.01 1,224,787 +1.17(+1.56%)
Nov 22, 2019 74.25 75.00 74.01 74.85 1,070,035 +0.85(+1.15%)
Nov 21, 2019 74.04 74.17 73.44 74.00 1,106,128 +0.05(+0.07%)
Nov 20, 2019 74.28 74.56 73.45 73.94 1,315,021 -0.54(-0.73%)
Nov 19, 2019 74.98 75.35 74.42 74.49 1,599,688 -0.21(-0.29%)
Nov 18, 2019 74.77 75.22 74.17 74.70 1,939,322 -0.33(-0.44%)
Nov 15, 2019 75.63 75.63 74.60 75.03 1,838,077 -0.26(-0.34%)
Nov 14, 2019 74.60 75.50 74.60 75.29 1,499,840 +0.44(+0.59%)
Nov 13, 2019 74.57 75.03 74.01 74.84 1,713,256 -0.12(-0.17%)
Nov 12, 2019 74.69 75.13 74.31 74.97 1,579,709 +0.29(+0.39%)
Nov 11, 2019 74.50 75.28 74.50 74.68 753,600 -0.52(-0.70%)
Nov 08, 2019 74.79 75.20 74.08 75.20 1,353,465 +0.32(+0.43%)
Nov 07, 2019 74.37 75.69 74.37 74.88 1,690,084 +1.04(+1.41%)
Nov 06, 2019 73.89 74.36 73.41 73.84 1,951,208 +0.07(+0.10%)
Nov 05, 2019 73.54 74.33 73.41 73.77 1,972,052 +0.39(+0.53%)
Nov 04, 2019 73.17 73.45 72.80 73.38 1,493,161 +0.83(+1.15%)
Nov 01, 2019 71.96 72.74 71.75 72.54 1,211,642 +1.30(+1.82%)
Oct 31, 2019 71.64 72.04 70.59 71.25 1,499,995 -0.79(-1.10%)
Oct 30, 2019 72.13 72.14 71.14 72.04 1,348,996 -0.06(-0.09%)
Oct 29, 2019 72.02 72.94 71.98 72.10 1,532,215 -0.19(-0.26%)
Oct 28, 2019 71.57 72.38 71.46 72.29 2,482,146 +1.15(+1.61%)
Oct 25, 2019 70.65 71.49 70.14 71.14 1,599,939 +0.36(+0.50%)
Oct 24, 2019 71.38 71.86 69.84 70.79 1,692,706 -0.69(-0.97%)
Oct 23, 2019 73.09 73.97 71.05 71.48 3,040,832 -0.56(-0.78%)
Oct 22, 2019 70.98 72.87 70.98 72.04 4,003,901 +0.63(+0.88%)
Oct 21, 2019 70.73 71.59 70.67 71.41 2,036,685 +1.33(+1.90%)
Oct 18, 2019 70.33 70.69 69.89 70.08 1,872,210 -0.26(-0.37%)
Oct 17, 2019 70.03 70.68 69.65 70.33 2,155,474 +0.59(+0.85%)
Oct 16, 2019 69.93 70.52 69.66 69.74 1,901,935 -0.35(-0.49%)
Oct 15, 2019 69.51 70.73 69.09 70.09 1,663,905 +1.07(+1.54%)
Oct 14, 2019 68.18 69.24 67.96 69.02 1,829,951 +0.35(+0.50%)
Oct 11, 2019 69.00 69.81 68.60 68.67 2,274,588 +0.76(+1.12%)
Oct 10, 2019 67.72 68.78 67.65 67.91 1,670,153 +0.32(+0.47%)
Oct 09, 2019 67.43 68.23 67.24 67.59 1,964,494 +0.86(+1.29%)
Oct 08, 2019 68.16 68.16 66.72 66.73 1,675,532 -2.25(-3.26%)
Oct 07, 2019 68.84 69.82 68.79 68.98 1,804,011 -0.17(-0.24%)
Oct 04, 2019 67.93 69.20 67.93 69.14 1,519,734 +1.23(+1.80%)
Oct 03, 2019 67.85 68.37 66.45 67.92 2,057,839 -0.27(-0.39%)
Oct 02, 2019 69.38 69.56 67.64 68.19 2,195,240 -1.89(-2.70%)
Oct 01, 2019 72.54 72.66 69.93 70.08 2,240,857 -1.91(-2.65%)
Sep 30, 2019 72.36 72.75 71.81 71.99 2,076,066 -0.37(-0.52%)
Sep 27, 2019 72.78 73.39 71.96 72.36 1,246,788 +0.14(+0.20%)
Sep 26, 2019 72.73 72.94 72.04 72.22 1,595,026 -0.36(-0.49%)
Sep 25, 2019 72.78 73.06 71.86 72.57 2,404,999 -0.22(-0.30%)
Sep 24, 2019 74.33 74.79 72.44 72.79 2,688,001 -1.16(-1.57%)
Sep 23, 2019 72.86 74.20 72.80 73.96 1,729,658 +0.33(+0.45%)
Sep 20, 2019 74.61 75.07 73.63 73.63 3,298,333 -0.71(-0.96%)
Sep 19, 2019 74.65 75.41 74.27 74.34 1,256,197 -0.51(-0.68%)
Sep 18, 2019 74.34 74.98 73.62 74.84 1,384,827 +0.36(+0.49%)
Sep 17, 2019 74.02 74.68 73.50 74.48 2,091,838 +0.28(+0.37%)
Sep 16, 2019 74.50 74.50 73.10 74.20 2,038,044 -1.06(-1.40%)
Sep 13, 2019 75.64 76.02 74.96 75.26 1,859,706 +0.25(+0.33%)
Sep 12, 2019 75.03 75.42 74.20 75.01 2,201,289 +0.10(+0.13%)
Sep 11, 2019 74.87 74.92 73.69 74.91 2,105,023 +0.06(+0.08%)
Sep 10, 2019 74.75 75.53 74.04 74.85 2,185,101 -0.13(-0.18%)
Sep 09, 2019 73.75 76.07 73.75 74.99 2,492,077 +1.97(+2.70%)
Sep 06, 2019 72.78 73.35 72.35 73.02 2,019,215 +0.38(+0.53%)
Sep 05, 2019 71.51 72.92 71.36 72.63 2,189,209 +2.21(+3.14%)
Sep 04, 2019 70.37 70.72 69.87 70.42 2,217,146 +0.77(+1.11%)
Sep 03, 2019 70.23 70.43 68.85 69.65 1,953,684 -1.34(-1.89%)
Aug 30, 2019 71.67 71.67 70.41 70.99 1,687,805 -0.03(-0.04%)
Aug 29, 2019 70.93 71.43 70.61 71.02 1,081,874 +0.92(+1.32%)
Aug 28, 2019 68.51 70.45 68.50 70.09 1,760,816 +1.30(+1.90%)
Aug 27, 2019 69.75 69.85 68.38 68.79 2,274,199 -0.51(-0.73%)
Aug 26, 2019 68.80 69.32 68.02 69.30 1,589,202 +1.15(+1.69%)
Aug 23, 2019 70.31 70.81 67.70 68.14 1,881,447 -2.59(-3.66%)
Aug 22, 2019 71.21 71.66 70.46 70.73 1,100,191 -0.08(-0.11%)
Aug 21, 2019 71.07 71.23 70.64 70.81 1,278,779 +0.41(+0.58%)
Aug 20, 2019 71.05 71.37 70.35 70.41 1,637,841 -1.00(-1.40%)
Aug 19, 2019 72.08 72.22 71.24 71.40 1,869,668 +0.47(+0.66%)
Aug 16, 2019 70.24 71.42 70.13 70.93 2,099,514 +1.17(+1.67%)
Aug 15, 2019 70.48 71.07 69.34 69.77 2,167,538 -0.34(-0.49%)
Aug 14, 2019 71.49 71.89 70.06 70.11 2,128,866 -3.12(-4.26%)
Aug 13, 2019 71.72 73.76 71.51 73.23 2,256,552 +1.23(+1.70%)
Aug 12, 2019 73.46 73.64 71.94 72.00 1,295,967 -2.15(-2.89%)
Aug 09, 2019 74.36 74.76 73.72 74.15 1,431,203 -0.56(-0.76%)
Aug 08, 2019 74.38 75.32 74.01 74.71 2,431,558 +0.76(+1.03%)
Aug 07, 2019 72.99 74.10 72.27 73.95 2,973,470 -0.48(-0.64%)
Aug 06, 2019 74.28 74.50 73.29 74.43 2,764,101 +0.98(+1.33%)
Aug 05, 2019 74.89 75.00 72.88 73.45 3,576,090 -3.07(-4.01%)
Aug 02, 2019 77.04 77.31 75.33 76.52 2,915,759 -0.83(-1.07%)
Aug 01, 2019 79.23 79.50 76.82 77.35 3,698,384 -1.87(-2.36%)
Jul 31, 2019 79.89 80.09 78.76 79.22 2,950,251 -1.16(-1.44%)
Jul 30, 2019 80.23 81.18 79.91 80.38 2,635,741 -0.64(-0.78%)
Jul 29, 2019 81.88 81.88 80.77 81.02 2,573,344 -1.01(-1.23%)
Jul 26, 2019 81.06 82.08 80.34 82.02 3,055,991 +1.02(+1.25%)
Jul 25, 2019 82.02 82.02 80.60 81.01 3,788,108 -0.21(-0.26%)
Jul 24, 2019 77.39 81.55 77.04 81.22 7,994,192 +6.64(+8.90%)
Jul 23, 2019 73.17 74.85 72.99 74.58 4,036,510 +1.90(+2.61%)
Jul 22, 2019 72.09 72.89 72.03 72.68 3,458,153 +0.52(+0.72%)
Jul 19, 2019 72.27 72.59 71.73 72.16 2,723,081 +0.10(+0.13%)
Jul 18, 2019 70.39 72.09 70.37 72.06 2,100,943 +1.42(+2.01%)
Jul 17, 2019 71.30 71.62 70.61 70.64 1,454,165 -0.81(-1.14%)
Jul 16, 2019 71.76 72.37 71.40 71.46 2,090,254 -0.08(-0.11%)
Jul 15, 2019 71.91 71.91 70.94 71.54 1,258,016 -0.23(-0.32%)
Jul 12, 2019 71.23 71.92 71.08 71.76 1,257,443 +0.62(+0.87%)
Jul 11, 2019 70.96 71.65 70.77 71.15 1,689,351 +0.43(+0.61%)
Jul 10, 2019 71.27 72.19 70.56 70.71 1,476,937 -0.37(-0.52%)
Jul 09, 2019 70.33 71.18 70.27 71.08 2,034,447 +0.21(+0.30%)
Jul 08, 2019 70.48 71.12 70.42 70.87 1,451,441 +0.07(+0.10%)
Jul 05, 2019 71.07 71.25 70.52 70.80 1,176,566 -0.16(-0.22%)
Jul 03, 2019 69.96 71.01 69.96 70.96 933,255 +1.33(+1.91%)
Jul 02, 2019 69.43 70.03 69.31 69.63 1,657,284 +0.26(+0.37%)
Jul 01, 2019 69.50 70.33 68.97 69.37 2,262,115 +0.87(+1.28%)
Jun 28, 2019 68.50 68.96 67.98 68.50 4,266,539 +0.00(+0.00%)
Jun 27, 2019 68.55 68.83 68.29 68.50 1,945,645 +0.00(+0.00%)
Jun 26, 2019 68.60 69.09 68.22 68.50 1,477,348 +0.15(+0.22%)
Jun 25, 2019 68.42 68.62 67.72 68.35 1,364,461 -0.15(-0.22%)
Jun 24, 2019 69.07 69.63 68.42 68.50 2,543,773 -0.70(-1.01%)
Jun 21, 2019 69.36 69.43 68.93 69.20 2,910,435 -0.01(-0.01%)
Jun 20, 2019 68.75 69.35 68.29 69.20 1,581,279 +1.22(+1.79%)
Jun 19, 2019 68.76 69.05 67.77 67.99 1,709,138 -0.72(-1.04%)
Jun 18, 2019 68.09 69.53 67.77 68.70 1,673,760 +0.83(+1.22%)
Jun 17, 2019 68.45 68.53 67.76 67.87 2,260,628 -0.50(-0.74%)
Jun 14, 2019 68.52 68.53 67.39 68.37 2,194,890 +0.00(+0.00%)
Jun 13, 2019 68.37 68.98 68.22 68.37 2,704,498 +0.01(+0.01%)
Jun 12, 2019 69.42 69.58 67.79 68.37 2,222,664 -1.17(-1.68%)
Jun 11, 2019 69.58 70.23 69.22 69.53 1,178,403 +0.50(+0.73%)
Jun 10, 2019 69.54 69.99 69.03 69.03 1,332,458 +0.04(+0.06%)
Jun 07, 2019 69.28 69.67 68.83 68.98 1,247,701 +0.04(+0.05%)
Jun 06, 2019 68.67 69.16 68.22 68.95 1,715,964 +0.34(+0.49%)
Jun 05, 2019 68.67 68.69 67.74 68.61 1,622,996 +0.43(+0.63%)
Jun 04, 2019 66.83 68.22 66.51 68.18 2,099,762 +2.22(+3.37%)
Jun 03, 2019 65.81 66.56 65.66 65.96 2,180,970 +0.14(+0.21%)
May 31, 2019 66.30 66.52 65.64 65.81 1,622,521 -1.22(-1.82%)
May 30, 2019 67.88 68.08 66.77 67.03 854,897 -0.52(-0.77%)
May 29, 2019 67.02 67.67 66.43 67.55 2,338,443 +0.28(+0.42%)
May 28, 2019 67.74 68.14 67.22 67.27 2,672,892 -0.62(-0.91%)
May 24, 2019 68.04 68.22 67.47 67.89 2,020,449 +0.31(+0.46%)
May 23, 2019 68.36 68.46 67.29 67.58 2,833,423 -1.32(-1.92%)
May 22, 2019 68.84 69.23 68.73 68.90 1,740,209 -0.18(-0.27%)
May 21, 2019 68.85 69.13 68.62 69.09 1,398,062 +0.74(+1.08%)
May 20, 2019 67.67 68.65 67.49 68.35 1,434,926 +0.47(+0.69%)
May 17, 2019 67.82 68.59 67.63 67.89 1,544,536 -0.73(-1.06%)
May 16, 2019 68.18 69.11 67.97 68.61 1,689,280 +0.78(+1.15%)
May 15, 2019 68.19 68.60 67.25 67.83 2,482,719 -0.36(-0.53%)
May 14, 2019 67.43 68.76 67.37 68.19 2,424,752 +0.90(+1.33%)
May 13, 2019 68.50 68.54 67.18 67.30 2,227,369 -2.49(-3.57%)
May 10, 2019 68.94 69.99 68.33 69.79 2,114,600 +0.40(+0.58%)
May 09, 2019 68.70 69.54 68.08 69.39 2,106,449 -0.05(-0.08%)
May 08, 2019 69.83 70.36 68.75 69.44 2,672,362 -1.24(-1.75%)
May 07, 2019 70.95 71.47 70.24 70.68 2,672,023 -1.37(-1.90%)
May 06, 2019 70.92 72.47 70.63 72.05 1,542,862 -0.21(-0.29%)
May 03, 2019 71.61 72.42 71.57 72.26 1,786,930 +0.99(+1.39%)
May 02, 2019 71.30 71.89 70.81 71.27 1,897,176 +0.04(+0.05%)
May 01, 2019 71.57 72.05 71.18 71.23 3,804,893 -0.34(-0.48%)
Apr 30, 2019 71.71 71.96 71.01 71.57 4,428,306 +0.04(+0.06%)
Apr 29, 2019 71.37 72.01 71.20 71.53 2,296,798 +0.22(+0.31%)
Apr 26, 2019 69.47 71.61 68.83 71.31 3,632,267 +3.21(+4.72%)
Apr 25, 2019 67.46 68.37 67.18 68.10 1,936,266 +0.45(+0.66%)
Apr 24, 2019 67.61 68.00 67.36 67.65 1,466,975 -0.16(-0.23%)
Apr 23, 2019 67.42 67.92 67.05 67.81 1,960,734 +0.27(+0.40%)
Apr 22, 2019 67.50 67.88 67.30 67.53 1,117,098 -0.23(-0.34%)
Apr 18, 2019 67.42 68.39 67.27 67.76 1,781,806 +0.25(+0.38%)
Apr 17, 2019 67.86 67.87 67.29 67.51 959,551 -0.08(-0.12%)
Apr 16, 2019 66.90 67.69 66.71 67.59 2,190,602 +1.00(+1.50%)
Apr 15, 2019 66.73 67.00 66.30 66.59 1,054,236 -0.35(-0.52%)
Apr 12, 2019 66.36 67.21 66.36 66.94 1,490,797 +1.18(+1.79%)
Apr 11, 2019 65.66 66.01 65.17 65.76 1,288,293 +0.30(+0.46%)
Apr 10, 2019 65.28 65.55 65.03 65.46 1,274,430 +0.32(+0.49%)
Apr 09, 2019 65.33 65.52 64.88 65.15 1,229,162 -0.56(-0.86%)
Apr 08, 2019 65.54 65.76 65.20 65.71 1,282,490 -0.12(-0.19%)
Apr 05, 2019 65.37 65.87 65.17 65.83 1,760,971 +0.63(+0.97%)
Apr 04, 2019 64.98 65.77 64.88 65.20 2,013,368 +0.22(+0.34%)
Apr 03, 2019 65.16 65.64 64.72 64.98 1,386,550 +0.18(+0.27%)
Apr 02, 2019 64.59 65.11 64.25 64.80 1,630,587 +0.25(+0.38%)
Apr 01, 2019 63.00 64.71 63.00 64.56 1,991,276 +2.06(+3.29%)
Mar 29, 2019 62.76 63.09 62.33 62.50 2,200,787 +0.39(+0.62%)
Mar 28, 2019 62.11 62.65 61.74 62.11 2,344,153 +0.21(+0.34%)
Mar 27, 2019 61.99 62.43 61.68 61.90 2,317,727 -0.09(-0.14%)
Mar 26, 2019 61.77 62.13 61.28 61.99 2,295,936 +0.72(+1.18%)
Mar 25, 2019 61.66 62.11 60.83 61.27 2,140,726 -0.52(-0.84%)
Mar 22, 2019 62.98 63.09 61.46 61.79 2,227,884 -1.82(-2.86%)
Mar 21, 2019 62.48 63.99 62.23 63.61 2,377,301 +0.81(+1.29%)
Mar 20, 2019 64.55 64.58 62.71 62.80 2,448,373 -1.87(-2.89%)
Mar 19, 2019 65.08 65.36 64.57 64.67 2,687,727 -0.03(-0.04%)
Mar 18, 2019 64.45 64.93 64.33 64.70 1,664,403 +0.44(+0.68%)
Mar 15, 2019 63.32 64.44 63.27 64.26 3,478,565 +0.72(+1.13%)
Mar 14, 2019 63.48 63.81 63.32 63.54 1,766,851 +0.19(+0.30%)
Mar 13, 2019 63.03 63.66 62.77 63.34 1,794,067 +0.68(+1.08%)
Mar 12, 2019 62.44 62.96 62.34 62.67 1,842,456 +0.42(+0.68%)
Mar 11, 2019 61.78 62.41 61.62 62.25 1,799,985 +0.87(+1.42%)
Mar 08, 2019 60.88 61.42 60.70 61.38 2,097,978 -0.03(-0.04%)
Mar 07, 2019 62.53 62.57 61.10 61.40 2,924,956 -1.22(-1.95%)
Mar 06, 2019 62.51 63.39 62.36 62.62 2,955,832 +0.24(+0.38%)
Mar 05, 2019 62.66 62.72 61.68 62.39 2,143,094 -0.36(-0.57%)
Mar 04, 2019 63.25 63.77 62.01 62.75 1,773,347 -0.35(-0.56%)
Mar 01, 2019 63.26 64.06 62.88 63.10 1,845,678 +0.20(+0.32%)
Feb 28, 2019 62.48 63.17 62.36 62.90 2,462,396 +0.32(+0.51%)
Feb 27, 2019 62.03 62.68 61.72 62.58 2,360,558 +0.42(+0.68%)
Feb 26, 2019 62.11 62.62 61.92 62.16 2,367,191 -0.23(-0.37%)
Feb 25, 2019 63.15 63.49 62.33 62.39 2,558,332 -0.38(-0.60%)
Feb 22, 2019 62.74 62.97 62.41 62.76 1,538,729 +0.22(+0.35%)
Feb 21, 2019 62.91 62.96 62.29 62.55 2,142,114 -0.36(-0.57%)
Feb 20, 2019 62.60 62.97 62.28 62.91 2,259,334 +0.38(+0.60%)
Feb 19, 2019 62.01 62.73 61.72 62.53 2,231,321 +0.26(+0.42%)
Feb 15, 2019 61.36 62.39 61.21 62.27 2,732,953 +1.40(+2.30%)
Feb 14, 2019 60.82 61.33 60.03 60.87 2,468,848 -0.43(-0.70%)
Feb 13, 2019 61.14 61.73 61.07 61.30 1,902,142 +0.40(+0.66%)
Feb 12, 2019 59.86 61.14 59.82 60.89 3,324,249 +1.61(+2.71%)
Feb 11, 2019 59.55 59.91 59.09 59.29 2,076,377 -0.11(-0.19%)
Feb 08, 2019 59.70 59.86 58.90 59.40 2,523,430 -0.79(-1.32%)
Feb 07, 2019 60.15 60.20 59.43 60.20 3,160,636 -0.09(-0.14%)
Feb 06, 2019 60.41 60.78 59.88 60.28 2,716,671 -0.14(-0.23%)
Feb 05, 2019 60.42 60.48 59.92 60.42 2,668,988 +0.05(+0.09%)
Feb 04, 2019 59.92 60.38 59.58 60.37 2,441,438 +0.63(+1.05%)
Feb 01, 2019 59.03 59.79 58.89 59.74 2,241,433 +0.79(+1.35%)
Jan 31, 2019 58.68 59.13 58.48 58.95 3,069,191 -0.20(-0.34%)
Jan 30, 2019 59.07 59.39 58.12 59.15 3,066,507 +0.82(+1.41%)
Jan 29, 2019 58.74 58.86 58.14 58.33 2,479,878 -0.51(-0.86%)
Jan 28, 2019 57.85 58.83 57.48 58.83 2,529,336 +0.55(+0.94%)
Jan 25, 2019 56.89 58.88 56.65 58.28 7,469,537 +0.48(+0.83%)
Jan 24, 2019 57.79 58.75 57.65 57.80 5,342,450 +0.02(+0.03%)
Jan 23, 2019 58.02 58.16 56.82 57.79 2,543,723 +0.03(+0.06%)
Jan 22, 2019 57.65 58.05 57.25 57.75 4,529,320 -0.22(-0.38%)
Jan 18, 2019 56.43 58.17 56.08 57.97 3,265,461 +1.60(+2.84%)
Jan 17, 2019 55.90 56.93 55.62 56.37 2,204,898 +0.16(+0.28%)
Jan 16, 2019 55.10 56.47 55.09 56.21 3,161,520 +1.24(+2.26%)
Jan 15, 2019 54.96 55.09 54.25 54.97 2,190,348 -0.22(-0.40%)
Jan 14, 2019 54.28 55.27 54.17 55.19 2,897,897 +0.57(+1.04%)
Jan 11, 2019 54.24 54.81 53.88 54.62 1,970,542 +0.04(+0.08%)
Jan 10, 2019 54.04 54.77 53.85 54.58 2,216,245 +0.31(+0.58%)
Jan 09, 2019 53.98 54.54 53.50 54.27 2,133,486 +0.55(+1.02%)
Jan 08, 2019 54.27 54.74 53.51 53.72 3,078,640 +0.10(+0.18%)
Jan 07, 2019 53.35 54.25 53.11 53.62 2,817,588 +0.09(+0.16%)
Jan 04, 2019 52.08 53.70 51.92 53.53 2,396,343 +2.52(+4.93%)
Jan 03, 2019 51.57 51.89 50.80 51.02 2,705,922 -0.87(-1.68%)
Jan 02, 2019 50.59 52.31 50.47 51.89 2,400,533 +0.38(+0.73%)
Dec 31, 2018 51.28 51.68 50.73 51.51 2,521,140 +0.59(+1.15%)
Dec 28, 2018 51.76 52.16 50.78 50.93 2,689,102 -0.49(-0.95%)
Dec 27, 2018 50.00 51.42 49.25 51.42 3,686,880 +0.65(+1.27%)
Dec 26, 2018 48.21 50.79 47.48 50.77 4,006,172 +2.66(+5.52%)
Dec 24, 2018 48.64 49.30 48.09 48.12 1,359,835 -1.14(-2.32%)
Dec 21, 2018 50.67 51.69 49.09 49.26 5,198,221 -1.39(-2.74%)
Dec 20, 2018 50.57 51.43 50.16 50.65 4,489,676 -0.36(-0.70%)
Dec 19, 2018 51.86 53.11 50.82 51.01 3,707,443 -0.98(-1.88%)
Dec 18, 2018 52.87 53.65 51.63 51.99 3,858,230 -0.33(-0.63%)
Dec 17, 2018 53.73 53.83 52.02 52.32 4,741,093 -1.68(-3.11%)
Dec 14, 2018 54.58 55.65 53.90 53.99 3,409,951 -1.26(-2.28%)
Dec 13, 2018 55.99 56.37 54.97 55.25 2,292,158 -0.78(-1.39%)
Dec 12, 2018 56.52 57.08 55.92 56.03 2,045,749 +0.42(+0.75%)
Dec 11, 2018 57.14 57.65 55.27 55.61 2,371,618 -0.93(-1.65%)
Dec 10, 2018 56.43 56.91 55.22 56.54 2,869,627 -0.09(-0.15%)
Dec 07, 2018 57.93 59.01 56.24 56.63 3,350,415 -1.44(-2.48%)
Dec 06, 2018 57.01 58.11 55.99 58.07 4,868,176 +0.10(+0.17%)
Dec 04, 2018 62.40 62.40 57.92 57.98 4,022,375 -4.64(-7.41%)
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.