Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.93 54.27 51.93 53.48 4,614,549 +1.98(+3.85%)
Sep 29, 2020 52.07 52.79 51.14 51.50 2,467,361 -0.76(-1.45%)
Sep 28, 2020 51.64 53.02 51.34 52.26 4,129,432 +2.16(+4.30%)
Sep 25, 2020 48.74 50.45 48.70 50.10 1,736,377 +0.92(+1.86%)
Sep 24, 2020 49.13 50.16 47.89 49.19 1,822,912 -0.08(-0.17%)
Sep 23, 2020 50.71 51.86 49.20 49.27 2,290,421 -1.19(-2.37%)
Sep 22, 2020 50.62 51.20 48.85 50.46 5,353,210 -0.46(-0.91%)
Sep 21, 2020 52.24 52.84 50.55 50.93 4,657,138 -3.71(-6.79%)
Sep 18, 2020 54.92 55.73 54.19 54.64 4,978,795 -0.47(-0.86%)
Sep 17, 2020 53.96 55.63 53.60 55.11 4,440,505 +0.30(+0.54%)
Sep 16, 2020 52.97 55.95 52.46 54.81 4,516,658 +2.01(+3.80%)
Sep 15, 2020 53.79 55.11 52.63 52.81 3,842,799 -0.87(-1.62%)
Sep 14, 2020 51.45 54.28 51.34 53.68 3,747,983 +3.01(+5.94%)
Sep 11, 2020 50.24 50.94 49.97 50.67 2,457,850 +0.62(+1.24%)
Sep 10, 2020 51.38 52.70 49.88 50.05 2,143,772 -0.90(-1.76%)
Sep 09, 2020 51.57 51.57 50.19 50.95 2,088,804 -0.06(-0.13%)
Sep 08, 2020 51.97 52.94 50.87 51.01 3,815,280 -1.86(-3.52%)
Sep 04, 2020 52.07 54.82 52.03 52.87 5,794,694 +1.57(+3.07%)
Sep 03, 2020 50.19 51.82 49.99 51.30 5,568,263 +1.61(+3.24%)
Sep 02, 2020 49.00 49.91 48.65 49.69 1,973,401 +0.66(+1.34%)
Sep 01, 2020 48.53 49.61 48.23 49.03 1,782,023 -0.10(-0.21%)
Aug 31, 2020 50.22 50.22 49.11 49.13 3,576,388 -1.08(-2.16%)
Aug 28, 2020 50.05 50.34 49.28 50.21 2,434,946 +0.50(+1.01%)
Aug 27, 2020 47.85 50.21 47.54 49.71 4,152,219 +2.02(+4.23%)
Aug 26, 2020 48.23 48.71 47.45 47.70 3,183,064 -0.64(-1.32%)
Aug 25, 2020 49.06 49.45 47.65 48.34 2,289,453 -0.16(-0.32%)
Aug 24, 2020 46.21 48.57 46.12 48.49 2,788,105 +2.61(+5.69%)
Aug 21, 2020 46.22 46.52 45.28 45.88 2,393,352 -0.34(-0.74%)
Aug 20, 2020 46.32 46.81 46.05 46.22 2,077,684 -0.81(-1.71%)
Aug 19, 2020 46.75 47.61 46.15 47.03 2,043,101 +0.29(+0.61%)
Aug 18, 2020 48.28 48.62 46.61 46.74 3,545,581 -1.51(-3.14%)
Aug 17, 2020 49.69 49.84 48.25 48.26 3,073,849 -1.57(-3.15%)
Aug 14, 2020 48.59 50.35 48.28 49.83 1,657,784 +0.80(+1.63%)
Aug 13, 2020 49.17 50.25 48.82 49.03 2,004,296 -0.97(-1.95%)
Aug 12, 2020 52.25 52.26 49.17 50.00 3,518,774 -1.17(-2.28%)
Aug 11, 2020 51.09 52.92 50.56 51.17 4,090,778 +1.83(+3.70%)
Aug 10, 2020 47.36 49.89 47.28 49.34 4,085,503 +2.18(+4.63%)
Aug 07, 2020 45.52 47.19 44.94 47.16 3,174,005 +1.17(+2.55%)
Aug 06, 2020 45.97 46.61 45.36 45.98 2,190,731 -0.31(-0.67%)
Aug 05, 2020 45.28 46.38 45.18 46.29 4,217,959 +1.59(+3.55%)
Aug 04, 2020 45.37 45.62 44.60 44.71 3,802,090 -0.72(-1.58%)
Aug 03, 2020 45.61 46.19 44.95 45.42 3,944,809 +0.06(+0.14%)
Jul 31, 2020 46.16 46.37 44.38 45.36 2,799,009 -0.90(-1.94%)
Jul 30, 2020 46.22 46.32 45.23 46.26 2,585,864 -1.30(-2.74%)
Jul 29, 2020 46.03 47.59 45.62 47.56 2,815,045 +1.58(+3.43%)
Jul 28, 2020 46.95 47.61 45.93 45.98 2,974,088 -1.51(-3.19%)
Jul 27, 2020 46.19 47.94 45.38 47.50 3,982,629 +0.86(+1.85%)
Jul 24, 2020 47.47 47.81 46.50 46.63 4,101,958 -0.74(-1.57%)
Jul 23, 2020 46.16 48.62 45.71 47.38 7,252,848 +0.85(+1.83%)
Jul 22, 2020 44.21 46.89 44.21 46.52 4,655,741 +1.55(+3.45%)
Jul 21, 2020 44.20 45.35 43.92 44.97 4,939,999 +1.39(+3.20%)
Jul 20, 2020 44.50 44.83 43.51 43.58 3,118,004 -1.38(-3.06%)
Jul 17, 2020 46.25 46.56 44.73 44.95 2,766,097 -1.19(-2.59%)
Jul 16, 2020 45.69 47.13 45.32 46.15 2,417,691 -0.06(-0.12%)
Jul 15, 2020 44.61 46.51 44.61 46.20 4,094,638 +2.60(+5.96%)
Jul 14, 2020 43.82 44.25 42.96 43.60 3,089,302 -0.61(-1.37%)
Jul 13, 2020 44.95 45.70 43.37 44.21 3,727,677 -0.18(-0.41%)
Jul 10, 2020 42.68 44.46 42.24 44.39 3,945,247 +1.77(+4.16%)
Jul 09, 2020 44.37 44.43 41.66 42.62 4,309,802 -2.05(-4.58%)
Jul 08, 2020 44.41 45.00 43.49 44.67 3,788,743 +0.49(+1.10%)
Jul 07, 2020 45.87 46.06 43.92 44.18 4,390,696 -2.26(-4.86%)
Jul 06, 2020 46.48 47.17 45.73 46.44 3,017,012 +1.62(+3.60%)
Jul 02, 2020 45.70 46.86 44.67 44.83 3,310,228 +0.58(+1.31%)
Jul 01, 2020 46.15 47.26 44.16 44.25 3,339,180 -1.72(-3.73%)
Jun 30, 2020 45.16 46.31 44.70 45.96 8,056,205 +0.71(+1.56%)
Jun 29, 2020 45.29 46.03 44.32 45.26 9,008,337 +0.60(+1.34%)
Jun 26, 2020 46.57 46.80 43.45 44.66 8,630,133 -3.11(-6.51%)
Jun 25, 2020 46.24 47.83 45.54 47.77 4,411,720 +1.15(+2.46%)
Jun 24, 2020 49.14 49.30 46.07 46.62 4,935,051 -3.72(-7.38%)
Jun 23, 2020 50.47 51.05 49.72 50.34 4,187,915 +0.77(+1.55%)
Jun 22, 2020 49.74 50.50 48.66 49.57 4,867,811 +0.27(+0.54%)
Jun 19, 2020 50.84 50.84 48.24 49.30 10,458,905 -0.09(-0.19%)
Jun 18, 2020 49.47 51.11 48.96 49.40 4,868,037 -1.15(-2.27%)
Jun 17, 2020 51.40 52.35 50.40 50.54 5,533,105 -0.77(-1.50%)
Jun 16, 2020 52.92 53.18 49.85 51.31 5,272,452 +1.26(+2.51%)
Jun 15, 2020 45.82 51.11 45.52 50.06 6,443,314 +1.43(+2.94%)
Jun 12, 2020 48.63 48.97 45.85 48.62 4,991,225 +3.29(+7.25%)
Jun 11, 2020 47.72 48.62 44.88 45.34 7,411,483 -5.09(-10.10%)
Jun 10, 2020 53.40 53.96 50.43 50.43 6,849,108 -3.57(-6.61%)
Jun 09, 2020 53.69 55.08 52.81 54.00 5,861,593 -2.24(-3.98%)
Jun 08, 2020 59.10 59.10 55.84 56.24 6,606,628 +0.61(+1.11%)
Jun 05, 2020 59.58 61.27 55.29 55.63 10,356,792 +2.17(+4.05%)
Jun 04, 2020 51.18 53.83 50.40 53.46 7,315,661 +1.03(+1.96%)
Jun 03, 2020 50.52 52.54 50.42 52.43 8,700,505 +4.36(+9.07%)
Jun 02, 2020 46.80 48.23 46.61 48.07 6,389,070 +2.34(+5.12%)
Jun 01, 2020 43.85 45.75 43.55 45.73 5,736,586 +2.14(+4.90%)
May 29, 2020 44.17 45.83 43.45 43.60 8,962,627 -1.80(-3.96%)
May 28, 2020 46.17 47.89 44.83 45.39 11,415,433 -0.12(-0.26%)
May 27, 2020 43.38 45.53 43.08 45.51 9,198,573 +5.07(+12.52%)
May 26, 2020 39.38 41.30 38.97 40.45 7,946,784 +3.31(+8.92%)
May 22, 2020 37.45 37.76 36.48 37.14 2,652,541 -0.26(-0.69%)
May 21, 2020 37.53 38.14 36.92 37.39 3,510,562 -0.24(-0.63%)
May 20, 2020 37.04 37.98 36.90 37.63 4,787,111 +1.56(+4.32%)
May 19, 2020 36.96 37.59 35.71 36.07 5,139,957 -1.19(-3.19%)
May 18, 2020 36.65 37.55 36.46 37.26 5,840,090 +2.78(+8.05%)
May 15, 2020 34.94 35.46 34.28 34.48 3,545,527 -1.12(-3.14%)
May 14, 2020 32.54 35.88 31.81 35.60 7,297,782 +2.58(+7.80%)
May 13, 2020 35.42 35.48 32.42 33.02 6,229,946 -2.55(-7.17%)
May 12, 2020 36.72 37.75 35.54 35.57 4,234,333 -1.14(-3.11%)
May 11, 2020 37.64 37.83 36.55 36.72 4,624,508 -2.05(-5.29%)
May 08, 2020 38.30 38.88 37.64 38.77 4,006,598 +2.03(+5.53%)
May 07, 2020 36.31 37.70 36.31 36.73 4,402,917 +1.22(+3.42%)
May 06, 2020 37.60 38.17 35.25 35.52 4,489,735 -1.78(-4.77%)
May 05, 2020 38.58 39.41 37.11 37.30 7,865,230 -0.24(-0.65%)
May 04, 2020 36.03 37.83 35.19 37.54 6,685,406 +0.00(+0.00%)
May 01, 2020 37.02 37.92 36.22 37.54 7,358,617 -1.45(-3.72%)
Apr 30, 2020 39.93 41.01 38.73 38.99 5,849,088 -2.67(-6.40%)
Apr 29, 2020 39.02 41.92 39.01 41.66 7,481,954 +5.31(+14.60%)
Apr 28, 2020 36.06 37.11 35.61 36.35 6,792,215 +2.38(+7.00%)
Apr 27, 2020 33.58 34.47 33.04 33.98 5,682,178 +1.10(+3.34%)
Apr 24, 2020 32.22 33.38 31.92 32.88 7,589,373 +1.28(+4.05%)
Apr 23, 2020 29.66 32.52 29.49 31.60 8,649,262 -0.30(-0.94%)
Apr 22, 2020 31.99 32.21 31.23 31.90 7,424,237 +0.77(+2.48%)
Apr 21, 2020 30.17 31.64 30.10 31.13 6,253,532 -0.83(-2.61%)
Apr 20, 2020 30.55 32.28 29.99 31.96 6,919,214 +0.16(+0.51%)
Apr 17, 2020 30.75 31.93 30.67 31.80 6,897,216 +3.04(+10.57%)
Apr 16, 2020 29.74 29.93 28.21 28.76 6,333,021 -1.17(-3.91%)
Apr 15, 2020 30.22 30.44 29.36 29.93 6,047,677 -2.31(-7.18%)
Apr 14, 2020 33.59 34.30 31.70 32.24 6,865,214 -0.59(-1.80%)
Apr 13, 2020 35.84 36.21 32.36 32.83 7,366,333 -2.75(-7.73%)
Apr 09, 2020 34.94 38.11 34.94 35.58 6,267,982 +1.81(+5.35%)
Apr 08, 2020 32.85 34.13 32.05 33.78 6,028,148 +2.01(+6.34%)
Apr 07, 2020 33.40 36.06 31.68 31.76 6,883,592 +1.40(+4.60%)
Apr 06, 2020 28.48 30.69 28.42 30.36 7,012,441 +4.47(+17.28%)
Apr 03, 2020 27.76 27.85 24.96 25.89 6,841,014 -2.23(-7.94%)
Apr 02, 2020 28.04 29.35 27.46 28.12 6,064,900 -0.49(-1.71%)
Apr 01, 2020 29.83 30.22 27.89 28.61 5,970,742 -3.76(-11.61%)
Mar 31, 2020 33.88 34.41 32.03 32.37 3,574,628 -1.74(-5.11%)
Mar 30, 2020 34.48 34.76 32.70 34.11 4,989,135 -0.74(-2.13%)
Mar 27, 2020 35.64 36.06 34.07 34.86 5,522,599 -2.99(-7.91%)
Mar 26, 2020 35.99 39.76 35.45 37.85 9,125,577 +3.87(+11.38%)
Mar 25, 2020 34.66 35.88 32.14 33.98 11,323,313 +3.33(+10.86%)
Mar 24, 2020 26.41 30.92 26.32 30.65 7,945,292 +6.47(+26.75%)
Mar 23, 2020 23.37 24.56 21.91 24.18 9,064,618 +1.27(+5.54%)
Mar 20, 2020 26.95 27.20 22.89 22.91 10,323,729 -2.79(-10.87%)
Mar 19, 2020 23.97 26.13 21.10 25.71 9,165,838 +1.21(+4.93%)
Mar 18, 2020 30.84 31.23 24.14 24.50 8,185,473 -8.96(-26.77%)
Mar 17, 2020 35.19 35.54 29.78 33.46 10,787,595 -0.91(-2.64%)
Mar 16, 2020 40.15 40.61 34.08 34.37 5,310,639 -12.60(-26.84%)
Mar 13, 2020 44.39 47.09 41.96 46.97 4,904,275 +6.24(+15.33%)
Mar 12, 2020 44.16 45.54 40.64 40.73 4,945,068 -7.55(-15.64%)
Mar 11, 2020 50.82 51.23 47.54 48.28 3,409,735 -4.07(-7.78%)
Mar 10, 2020 51.92 53.26 48.61 52.35 4,855,786 +2.66(+5.35%)
Mar 09, 2020 52.71 53.09 49.12 49.69 3,964,471 -7.10(-12.50%)
Mar 06, 2020 56.26 58.30 55.65 56.79 4,255,206 -1.81(-3.08%)
Mar 05, 2020 58.46 59.78 58.00 58.59 3,844,216 -1.92(-3.18%)
Mar 04, 2020 59.34 60.65 58.37 60.52 3,171,728 +2.16(+3.70%)
Mar 03, 2020 61.38 62.37 57.99 58.36 3,968,382 -3.24(-5.26%)
Mar 02, 2020 59.99 61.64 59.00 61.60 4,726,821 +2.09(+3.51%)
Feb 28, 2020 58.05 59.55 57.39 59.51 5,546,512 -0.54(-0.91%)
Feb 27, 2020 61.13 62.57 59.22 60.06 3,827,872 -2.56(-4.09%)
Feb 26, 2020 63.66 64.23 62.59 62.61 2,347,260 -0.44(-0.71%)
Feb 25, 2020 66.39 66.41 62.70 63.06 3,387,539 -3.32(-5.00%)
Feb 24, 2020 66.12 67.12 65.96 66.38 2,221,637 -1.97(-2.88%)
Feb 21, 2020 68.32 68.46 67.54 68.35 1,898,390 -0.43(-0.62%)
Feb 20, 2020 68.42 69.29 68.27 68.78 1,298,981 +0.21(+0.30%)
Feb 19, 2020 68.20 68.76 67.80 68.57 1,753,775 +0.59(+0.87%)
Feb 18, 2020 68.64 68.89 67.72 67.98 1,869,672 -0.97(-1.40%)
Feb 14, 2020 68.82 69.28 68.56 68.94 1,581,326 +0.20(+0.29%)
Feb 13, 2020 68.48 69.10 68.07 68.74 2,259,661 +0.14(+0.21%)
Feb 12, 2020 68.72 68.92 68.06 68.60 1,783,326 +0.26(+0.38%)
Feb 11, 2020 68.65 69.13 68.30 68.34 1,792,823 -0.07(-0.11%)
Feb 10, 2020 67.72 68.54 67.68 68.41 1,551,853 +0.49(+0.72%)
Feb 07, 2020 68.42 68.42 67.42 67.92 2,544,243 -0.96(-1.39%)
Feb 06, 2020 70.21 70.49 68.88 68.88 2,309,299 -0.93(-1.33%)
Feb 05, 2020 69.45 70.27 69.14 69.81 2,327,217 +1.43(+2.08%)
Feb 04, 2020 68.74 69.32 68.37 68.38 2,470,269 +0.64(+0.95%)
Feb 03, 2020 68.36 69.18 67.63 67.74 3,150,898 -0.04(-0.05%)
Jan 31, 2020 68.43 68.56 67.34 67.78 2,987,515 -1.12(-1.62%)
Jan 30, 2020 67.63 69.07 67.49 68.90 3,774,004 +0.51(+0.75%)
Jan 29, 2020 68.03 68.83 67.88 68.38 2,788,616 +0.51(+0.76%)
Jan 28, 2020 68.56 68.56 66.87 67.87 4,807,200 +1.19(+1.79%)
Jan 27, 2020 67.03 67.82 66.25 66.68 5,038,559 -2.15(-3.12%)
Jan 24, 2020 70.48 71.44 68.56 68.83 13,721,379 -8.62(-11.14%)
Jan 23, 2020 76.64 77.46 76.02 77.45 3,023,239 +0.46(+0.60%)
Jan 22, 2020 76.17 77.25 75.84 76.99 3,108,378 +1.50(+1.98%)
Jan 21, 2020 75.78 76.32 75.35 75.49 2,219,370 -0.69(-0.90%)
Jan 17, 2020 75.81 76.66 75.52 76.18 3,033,627 +0.72(+0.96%)
Jan 16, 2020 75.63 76.10 75.30 75.46 1,887,608 +0.29(+0.38%)
Jan 15, 2020 74.55 75.51 74.34 75.17 1,585,978 +0.25(+0.34%)
Jan 14, 2020 74.80 75.31 74.50 74.91 1,489,037 +0.14(+0.19%)
Jan 13, 2020 74.66 74.98 74.15 74.77 1,105,010 +0.18(+0.24%)
Jan 10, 2020 75.28 75.41 74.46 74.59 1,007,588 -0.68(-0.90%)
Jan 09, 2020 74.82 75.32 74.81 75.27 1,751,503 +0.96(+1.29%)
Jan 08, 2020 73.68 74.93 73.39 74.31 2,319,237 +0.79(+1.08%)
Jan 07, 2020 73.94 74.33 73.43 73.52 2,144,460 -0.82(-1.10%)
Jan 06, 2020 74.89 75.22 73.68 74.34 2,525,406 -1.34(-1.76%)
Jan 03, 2020 75.79 76.17 75.19 75.67 1,184,165 -1.28(-1.66%)
Jan 02, 2020 76.78 76.96 76.20 76.95 1,728,319 +0.43(+0.57%)
Dec 31, 2019 76.04 76.67 76.04 76.52 990,961 +0.26(+0.34%)
Dec 30, 2019 76.94 77.03 76.10 76.26 859,651 -0.38(-0.49%)
Dec 27, 2019 77.27 77.27 76.55 76.64 616,302 -0.49(-0.63%)
Dec 26, 2019 77.06 77.27 76.76 77.13 873,166 +0.19(+0.25%)
Dec 24, 2019 77.03 77.27 76.66 76.94 499,138 -0.05(-0.07%)
Dec 23, 2019 78.30 78.30 76.88 76.99 1,147,783 -1.23(-1.57%)
Dec 20, 2019 78.34 78.88 78.03 78.22 3,224,504 +0.34(+0.44%)
Dec 19, 2019 77.98 78.20 77.64 77.87 2,075,706 -0.17(-0.22%)
Dec 18, 2019 78.01 78.43 77.78 78.05 2,222,377 +0.00(+0.00%)
Dec 17, 2019 77.94 78.46 77.42 78.05 1,895,557 +0.34(+0.44%)
Dec 16, 2019 78.61 78.82 77.61 77.70 1,981,479 -0.50(-0.63%)
Dec 13, 2019 78.02 78.83 77.48 78.20 1,475,911 +0.27(+0.35%)
Dec 12, 2019 76.13 78.09 75.91 77.93 1,703,454 +1.94(+2.55%)
Dec 11, 2019 76.61 76.91 75.82 75.99 1,347,101 -0.57(-0.74%)
Dec 10, 2019 75.78 76.61 75.58 76.56 1,224,766 +0.59(+0.77%)
Dec 09, 2019 75.76 76.58 75.60 75.97 1,579,849 -0.09(-0.12%)
Dec 06, 2019 75.95 76.62 75.83 76.06 1,823,080 +1.06(+1.42%)
Dec 05, 2019 74.70 75.17 74.11 75.00 2,624,855 -0.45(-0.60%)
Dec 04, 2019 74.84 75.77 74.84 75.45 1,777,197 +0.60(+0.81%)
Dec 03, 2019 74.87 75.04 73.61 74.84 1,997,929 -0.99(-1.31%)
Dec 02, 2019 76.92 77.17 75.74 75.84 1,435,439 -0.73(-0.95%)
Nov 29, 2019 76.59 76.88 76.38 76.57 671,947 -0.23(-0.29%)
Nov 27, 2019 76.68 76.98 76.31 76.79 1,097,816 +0.35(+0.46%)
Nov 26, 2019 76.51 76.82 76.00 76.44 1,168,680 -0.41(-0.53%)
Nov 25, 2019 75.76 76.93 75.75 76.85 1,211,545 +1.18(+1.56%)
Nov 22, 2019 75.06 75.82 74.82 75.66 1,058,466 +0.86(+1.15%)
Nov 21, 2019 74.85 74.98 74.24 74.81 1,094,169 +0.05(+0.07%)
Nov 20, 2019 75.10 75.38 74.26 74.75 1,300,804 -0.55(-0.73%)
Nov 19, 2019 75.80 76.17 75.23 75.30 1,582,393 -0.22(-0.29%)
Nov 18, 2019 75.59 76.04 74.98 75.52 1,918,355 -0.33(-0.44%)
Nov 15, 2019 76.46 76.46 75.42 75.85 1,818,205 -0.26(-0.34%)
Nov 14, 2019 75.42 76.33 75.42 76.11 1,483,625 +0.45(+0.59%)
Nov 13, 2019 75.38 75.85 74.82 75.66 1,694,733 -0.13(-0.17%)
Nov 12, 2019 75.51 75.95 75.12 75.79 1,562,630 +0.30(+0.39%)
Nov 11, 2019 75.31 76.10 75.31 75.49 745,452 -0.53(-0.70%)
Nov 08, 2019 75.61 76.02 74.89 76.02 1,338,832 +0.32(+0.43%)
Nov 07, 2019 75.19 76.51 75.19 75.70 1,671,811 +1.05(+1.41%)
Nov 06, 2019 74.70 75.17 74.21 74.65 1,930,113 +0.07(+0.10%)
Nov 05, 2019 74.34 75.14 74.21 74.58 1,950,731 +0.39(+0.53%)
Nov 04, 2019 73.97 74.25 73.60 74.18 1,477,018 +0.84(+1.15%)
Nov 01, 2019 72.75 73.53 72.54 73.34 1,198,542 +1.31(+1.82%)
Oct 31, 2019 72.42 72.83 71.36 72.03 1,483,777 -0.80(-1.10%)
Oct 30, 2019 72.92 72.92 71.92 72.83 1,334,411 -0.06(-0.09%)
Oct 29, 2019 72.81 73.73 72.77 72.89 1,515,650 -0.19(-0.26%)
Oct 28, 2019 72.35 73.18 72.24 73.08 2,455,310 +1.16(+1.61%)
Oct 25, 2019 71.43 72.27 70.91 71.92 1,582,641 +0.36(+0.50%)
Oct 24, 2019 72.16 72.65 70.60 71.56 1,674,405 -0.70(-0.97%)
Oct 23, 2019 73.89 74.78 71.83 72.26 3,007,956 -0.57(-0.78%)
Oct 22, 2019 71.76 73.67 71.76 72.83 3,960,612 +0.64(+0.88%)
Oct 21, 2019 71.51 72.37 71.44 72.19 2,014,665 +1.35(+1.90%)
Oct 18, 2019 71.09 71.46 70.65 70.84 1,851,968 -0.26(-0.37%)
Oct 17, 2019 70.80 71.45 70.41 71.10 2,132,170 +0.60(+0.85%)
Oct 16, 2019 70.69 71.29 70.42 70.50 1,881,372 -0.35(-0.49%)
Oct 15, 2019 70.27 71.51 69.85 70.85 1,645,916 +1.08(+1.54%)
Oct 14, 2019 68.92 70.00 68.71 69.77 1,810,166 +0.35(+0.50%)
Oct 11, 2019 69.76 70.57 69.35 69.42 2,249,996 +0.77(+1.12%)
Oct 10, 2019 68.46 69.53 68.39 68.65 1,652,096 +0.32(+0.47%)
Oct 09, 2019 68.17 68.98 67.98 68.33 1,943,255 +0.87(+1.29%)
Oct 08, 2019 68.90 68.90 67.45 67.46 1,657,417 -2.27(-3.26%)
Oct 07, 2019 69.60 70.58 69.54 69.73 1,784,507 -0.17(-0.24%)
Oct 04, 2019 68.67 69.95 68.67 69.90 1,503,303 +1.24(+1.80%)
Oct 03, 2019 68.59 69.12 67.17 68.66 2,035,590 -0.27(-0.39%)
Oct 02, 2019 70.13 70.32 68.38 68.93 2,171,506 -1.91(-2.70%)
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.