Discover Financial Services (NY: DFS )

130.01 USD +1.78 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.34 37.92 35.30 35.67 3,243,808 -1.92(-5.11%)
Mar 30, 2020 38.00 38.30 36.03 37.59 4,527,406 -0.82(-2.13%)
Mar 27, 2020 39.27 39.74 37.54 38.41 5,011,500 -3.30(-7.91%)
Mar 26, 2020 39.66 43.82 39.06 41.71 8,281,033 +4.26(+11.38%)
Mar 25, 2020 38.20 39.54 35.42 37.45 10,275,376 +3.67(+10.86%)
Mar 24, 2020 29.10 34.07 29.00 33.78 7,209,980 +7.13(+26.75%)
Mar 23, 2020 25.75 27.07 24.14 26.65 8,225,716 +1.40(+5.54%)
Mar 20, 2020 29.70 29.97 25.23 25.25 9,368,300 -3.08(-10.87%)
Mar 19, 2020 26.42 28.79 23.25 28.33 8,317,568 +1.33(+4.93%)
Mar 18, 2020 33.99 34.41 26.60 27.00 7,427,933 -9.87(-26.77%)
Mar 17, 2020 38.78 39.16 32.82 36.87 9,789,237 -1.00(-2.64%)
Mar 16, 2020 44.25 44.75 37.56 37.87 4,819,156 -13.89(-26.84%)
Mar 13, 2020 48.92 51.89 46.24 51.76 4,450,400 +6.88(+15.33%)
Mar 12, 2020 48.66 50.18 44.79 44.88 4,487,418 -8.32(-15.64%)
Mar 11, 2020 56.00 56.45 52.39 53.20 3,094,175 -4.49(-7.78%)
Mar 10, 2020 57.21 58.69 53.57 57.69 4,406,398 +2.93(+5.35%)
Mar 09, 2020 58.09 58.50 54.13 54.76 3,597,572 -7.82(-12.50%)
Mar 06, 2020 62.00 64.25 61.33 62.58 3,861,400 -1.99(-3.08%)
Mar 05, 2020 64.42 65.88 63.92 64.57 3,488,446 -2.12(-3.18%)
Mar 04, 2020 65.39 66.84 64.32 66.69 2,878,195 +2.38(+3.70%)
Mar 03, 2020 67.64 68.73 63.90 64.31 3,601,121 -3.57(-5.26%)
Mar 02, 2020 66.11 67.93 65.02 67.88 4,289,369 +2.30(+3.51%)
Feb 28, 2020 63.97 65.62 63.24 65.58 5,033,200 -0.60(-0.91%)
Feb 27, 2020 67.36 68.95 65.26 66.18 3,473,615 -2.82(-4.09%)
Feb 26, 2020 70.15 70.78 68.97 69.00 2,130,029 -0.49(-0.71%)
Feb 25, 2020 73.16 73.18 69.09 69.49 3,074,033 -3.66(-5.00%)
Feb 24, 2020 72.86 73.96 72.69 73.15 2,016,032 -2.17(-2.88%)
Feb 21, 2020 75.29 75.44 74.43 75.32 1,722,700 -0.47(-0.62%)
Feb 20, 2020 75.40 76.36 75.23 75.79 1,178,765 +0.23(+0.30%)
Feb 19, 2020 75.16 75.77 74.71 75.56 1,591,469 +0.21(+0.28%)
Feb 18, 2020 76.09 76.36 75.06 75.35 1,686,733 -1.07(-1.40%)
Feb 14, 2020 76.28 76.79 76.00 76.42 1,426,600 +0.22(+0.29%)
Feb 13, 2020 75.91 76.59 75.45 76.20 2,038,563 +0.16(+0.21%)
Feb 12, 2020 76.17 76.39 75.44 76.04 1,608,835 +0.29(+0.38%)
Feb 11, 2020 76.10 76.63 75.71 75.75 1,617,403 -0.08(-0.11%)
Feb 10, 2020 75.07 75.97 75.02 75.83 1,400,011 +0.54(+0.72%)
Feb 07, 2020 75.84 75.84 74.73 75.29 2,295,300 -1.06(-1.39%)
Feb 06, 2020 77.83 78.14 76.35 76.35 2,083,344 -1.03(-1.33%)
Feb 05, 2020 76.98 77.89 76.64 77.38 2,099,509 +1.58(+2.08%)
Feb 04, 2020 76.20 76.84 75.79 75.80 2,228,564 +0.71(+0.95%)
Feb 03, 2020 75.77 76.68 74.97 75.09 2,842,596 -0.04(-0.05%)
Jan 31, 2020 75.85 76.00 74.64 75.13 2,695,200 -1.24(-1.62%)
Jan 30, 2020 74.97 76.56 74.82 76.37 3,404,734 +0.57(+0.75%)
Jan 29, 2020 75.41 76.30 75.24 75.80 2,515,762 +0.57(+0.76%)
Jan 28, 2020 76.00 76.00 74.12 75.23 4,336,836 +1.32(+1.79%)
Jan 27, 2020 74.30 75.18 73.43 73.91 4,545,557 -2.38(-3.12%)
Jan 24, 2020 78.12 79.19 76.00 76.29 12,378,800 -9.56(-11.14%)
Jan 23, 2020 84.95 85.86 84.27 85.85 2,727,428 +0.51(+0.60%)
Jan 22, 2020 84.43 85.63 84.06 85.34 2,804,237 +1.66(+1.98%)
Jan 21, 2020 84.00 84.60 83.52 83.68 2,002,214 -0.76(-0.90%)
Jan 17, 2020 84.03 84.97 83.71 84.44 2,736,800 +0.80(+0.96%)
Jan 16, 2020 83.83 84.35 83.46 83.64 1,702,914 +0.32(+0.38%)
Jan 15, 2020 82.63 83.70 82.40 83.32 1,430,797 +0.28(+0.34%)
Jan 14, 2020 82.91 83.48 82.58 83.04 1,343,341 +0.16(+0.19%)
Jan 13, 2020 82.76 83.11 82.19 82.88 996,890 +0.20(+0.24%)
Jan 10, 2020 83.44 83.59 82.54 82.68 909,000 -0.75(-0.90%)
Jan 09, 2020 82.94 83.49 82.92 83.43 1,580,126 +1.06(+1.29%)
Jan 08, 2020 81.67 83.06 81.35 82.37 2,092,310 +0.88(+1.08%)
Jan 07, 2020 81.96 82.39 81.39 81.49 1,934,634 -0.91(-1.10%)
Jan 06, 2020 83.01 83.38 81.67 82.40 2,278,306 -1.48(-1.76%)
Jan 03, 2020 84.01 84.43 83.35 83.88 1,068,300 -1.42(-1.66%)
Jan 02, 2020 85.11 85.31 84.47 85.30 1,559,211 +0.48(+0.57%)
Dec 31, 2019 84.29 84.99 84.29 84.82 894,000 +0.29(+0.34%)
Dec 30, 2019 85.29 85.39 84.35 84.53 775,538 -0.42(-0.49%)
Dec 27, 2019 85.65 85.65 84.85 84.95 556,000 -0.54(-0.63%)
Dec 26, 2019 85.42 85.65 85.08 85.49 787,731 +0.21(+0.25%)
Dec 24, 2019 85.38 85.65 84.97 85.28 450,300 -0.06(-0.07%)
Dec 23, 2019 86.79 86.79 85.22 85.34 1,035,478 -1.36(-1.57%)
Dec 20, 2019 86.84 87.43 86.50 86.70 2,909,000 +0.38(+0.44%)
Dec 19, 2019 86.44 86.68 86.06 86.32 1,872,607 -0.19(-0.22%)
Dec 18, 2019 86.47 86.94 86.22 86.51 2,004,927 +0.00(+0.00%)
Dec 17, 2019 86.39 86.97 85.82 86.51 1,710,085 +0.38(+0.44%)
Dec 16, 2019 87.14 87.37 86.03 86.13 1,787,600 -0.55(-0.63%)
Dec 13, 2019 86.48 87.39 85.88 86.68 1,331,500 +0.30(+0.35%)
Dec 12, 2019 84.39 86.56 84.14 86.38 1,536,779 +2.15(+2.55%)
Dec 11, 2019 84.92 85.25 84.04 84.23 1,215,293 -0.63(-0.74%)
Dec 10, 2019 84.00 84.92 83.78 84.86 1,104,928 +0.65(+0.77%)
Dec 09, 2019 83.98 84.89 83.80 84.21 1,425,268 -0.10(-0.12%)
Dec 06, 2019 84.19 84.93 84.05 84.31 1,644,700 +1.18(+1.42%)
Dec 05, 2019 82.80 83.32 82.15 83.13 2,368,024 -0.50(-0.60%)
Dec 04, 2019 82.96 83.99 82.96 83.63 1,603,306 +0.67(+0.81%)
Dec 03, 2019 82.99 83.18 81.59 82.96 1,802,440 -1.10(-1.31%)
Dec 02, 2019 85.26 85.54 83.96 84.06 1,294,988 -0.81(-0.95%)
Nov 29, 2019 84.90 85.21 84.66 84.87 606,200 -0.25(-0.29%)
Nov 27, 2019 85.00 85.33 84.59 85.12 990,400 +0.39(+0.46%)
Nov 26, 2019 84.81 85.15 84.24 84.73 1,054,330 -0.45(-0.53%)
Nov 25, 2019 83.98 85.27 83.97 85.18 1,093,001 +1.31(+1.56%)
Nov 22, 2019 83.20 84.04 82.93 83.87 954,900 +0.95(+1.15%)
Nov 21, 2019 82.97 83.11 82.29 82.92 987,110 +0.06(+0.07%)
Nov 20, 2019 83.24 83.55 82.31 82.86 1,173,526 -1.05(-1.25%)
Nov 19, 2019 84.46 84.88 83.83 83.91 1,420,077 -0.24(-0.29%)
Nov 18, 2019 84.23 84.73 83.55 84.15 1,721,577 -0.37(-0.44%)
Nov 15, 2019 85.20 85.20 84.04 84.52 1,631,700 -0.29(-0.34%)
Nov 14, 2019 84.04 85.05 84.04 84.81 1,331,440 +0.50(+0.59%)
Nov 13, 2019 84.00 84.52 83.37 84.31 1,520,894 -0.14(-0.17%)
Nov 12, 2019 84.14 84.63 83.71 84.45 1,402,341 +0.33(+0.39%)
Nov 11, 2019 83.92 84.80 83.92 84.12 668,987 -0.59(-0.70%)
Nov 08, 2019 84.25 84.71 83.45 84.71 1,201,500 +0.36(+0.43%)
Nov 07, 2019 83.78 85.26 83.78 84.35 1,500,323 +1.17(+1.41%)
Nov 06, 2019 83.24 83.76 82.69 83.18 1,732,129 +0.08(+0.10%)
Nov 05, 2019 82.84 83.73 82.69 83.10 1,750,632 +0.44(+0.53%)
Nov 04, 2019 82.42 82.74 82.01 82.66 1,325,511 +0.94(+1.15%)
Nov 01, 2019 81.06 81.94 80.83 81.72 1,075,600 +1.46(+1.82%)
Oct 31, 2019 80.70 81.15 79.52 80.26 1,331,577 -0.89(-1.10%)
Oct 30, 2019 81.25 81.26 80.14 81.15 1,197,532 -0.07(-0.09%)
Oct 29, 2019 81.13 82.16 81.08 81.22 1,360,180 -0.21(-0.26%)
Oct 28, 2019 80.62 81.54 80.50 81.43 2,203,453 +1.29(+1.61%)
Oct 25, 2019 79.59 80.53 79.01 80.14 1,420,300 +0.40(+0.50%)
Oct 24, 2019 80.41 80.95 78.67 79.74 1,502,651 -0.78(-0.97%)
Oct 23, 2019 82.34 83.33 80.04 80.52 2,699,411 -0.63(-0.78%)
Oct 22, 2019 79.96 82.09 79.96 81.15 3,554,347 +0.71(+0.88%)
Oct 21, 2019 79.68 80.64 79.61 80.44 1,808,008 +1.50(+1.90%)
Oct 18, 2019 79.22 79.63 78.73 78.94 1,662,000 -0.29(-0.37%)
Oct 17, 2019 78.89 79.62 78.46 79.23 1,913,460 +0.67(+0.85%)
Oct 16, 2019 78.77 79.44 78.47 78.56 1,688,388 -0.39(-0.49%)
Oct 15, 2019 78.30 79.68 77.83 78.95 1,477,084 +1.20(+1.54%)
Oct 14, 2019 76.80 78.00 76.56 77.75 1,624,486 +0.39(+0.50%)
Oct 11, 2019 77.73 78.64 77.28 77.36 2,019,200 +0.86(+1.12%)
Oct 10, 2019 76.29 77.48 76.21 76.50 1,482,630 +0.36(+0.47%)
Oct 09, 2019 75.96 76.86 75.75 76.14 1,743,923 +0.97(+1.29%)
Oct 08, 2019 76.78 76.78 75.16 75.17 1,487,405 -2.53(-3.26%)
Oct 07, 2019 77.55 78.65 77.49 77.70 1,601,459 -0.19(-0.24%)
Oct 04, 2019 76.52 77.95 76.52 77.89 1,349,100 +1.38(+1.80%)
Oct 03, 2019 76.43 77.01 74.85 76.51 1,826,787 -0.30(-0.39%)
Oct 02, 2019 78.15 78.36 76.20 76.81 1,948,761 -2.13(-2.70%)
Oct 01, 2019 81.71 81.85 78.78 78.94 1,989,256 -2.15(-2.65%)
Sep 30, 2019 81.51 81.95 80.89 81.09 1,842,968 -0.42(-0.52%)
Sep 27, 2019 81.99 82.67 81.06 81.51 1,106,800 +0.16(+0.20%)
Sep 26, 2019 81.93 82.17 81.15 81.35 1,415,938 -0.40(-0.49%)
Sep 25, 2019 81.98 82.30 80.95 81.75 2,134,968 -0.25(-0.30%)
Sep 24, 2019 83.73 84.25 81.60 82.00 2,386,195 -1.31(-1.57%)
Sep 23, 2019 82.08 83.58 82.01 83.31 1,535,454 +0.37(+0.45%)
Sep 20, 2019 84.05 84.57 82.94 82.94 2,928,000 -0.80(-0.96%)
Sep 19, 2019 84.09 84.95 83.66 83.74 1,115,153 -0.57(-0.68%)
Sep 18, 2019 83.74 84.46 82.94 84.31 1,229,340 +0.41(+0.49%)
Sep 17, 2019 83.38 84.12 82.80 83.90 1,856,969 +0.31(+0.37%)
Sep 16, 2019 83.92 83.92 82.35 83.59 1,809,215 -1.19(-1.40%)
Sep 13, 2019 85.21 85.63 84.44 84.78 1,650,900 +0.28(+0.33%)
Sep 12, 2019 84.52 84.96 83.59 84.50 1,954,131 +0.11(+0.13%)
Sep 11, 2019 84.34 84.40 83.01 84.39 1,868,673 +0.07(+0.08%)
Sep 10, 2019 84.21 85.08 83.40 84.32 1,939,760 -0.15(-0.18%)
Sep 09, 2019 83.08 85.69 83.08 84.47 2,212,269 +2.22(+2.70%)
Sep 06, 2019 81.99 82.63 81.50 82.25 1,792,500 +0.43(+0.53%)
Sep 05, 2019 80.55 82.14 80.38 81.82 1,943,407 +2.49(+3.14%)
Sep 04, 2019 79.27 79.66 78.71 79.33 1,968,207 +0.87(+1.11%)
Sep 03, 2019 79.11 79.34 77.56 78.46 1,734,327 -1.51(-1.89%)
Aug 30, 2019 80.73 80.73 79.32 79.97 1,498,300 -0.03(-0.04%)
Aug 29, 2019 79.90 80.47 79.54 80.00 960,403 +1.04(+1.32%)
Aug 28, 2019 77.17 79.36 77.16 78.96 1,563,114 +1.47(+1.90%)
Aug 27, 2019 78.57 78.68 77.03 77.49 2,018,854 -0.57(-0.73%)
Aug 26, 2019 77.50 78.09 76.62 78.06 1,410,768 +1.30(+1.69%)
Aug 23, 2019 79.20 79.77 76.26 76.76 1,670,200 -2.92(-3.66%)
Aug 22, 2019 80.22 80.72 79.37 79.68 976,663 -0.09(-0.11%)
Aug 21, 2019 80.06 80.24 79.57 79.77 1,135,199 +0.02(+0.03%)
Aug 20, 2019 80.48 80.84 79.69 79.75 1,445,925 -1.13(-1.40%)
Aug 19, 2019 81.65 81.81 80.70 80.88 1,650,587 +0.53(+0.66%)
Aug 16, 2019 79.56 80.90 79.44 80.35 1,853,500 +1.32(+1.67%)
Aug 15, 2019 79.84 80.50 78.54 79.03 1,913,553 -0.39(-0.49%)
Aug 14, 2019 80.98 81.43 79.36 79.42 1,879,413 -3.53(-4.26%)
Aug 13, 2019 81.24 83.55 81.00 82.95 1,992,137 +1.39(+1.70%)
Aug 12, 2019 83.21 83.41 81.49 81.56 1,144,110 -2.43(-2.89%)
Aug 09, 2019 84.23 84.68 83.51 83.99 1,263,500 -0.64(-0.76%)
Aug 08, 2019 84.25 85.32 83.83 84.63 2,146,636 +0.86(+1.03%)
Aug 07, 2019 82.68 83.94 81.86 83.77 2,625,049 -0.54(-0.64%)
Aug 06, 2019 84.14 84.39 83.02 84.31 2,440,213 +1.11(+1.33%)
Aug 05, 2019 84.83 84.96 82.55 83.20 3,157,056 -3.48(-4.01%)
Aug 02, 2019 87.26 87.57 85.33 86.68 2,574,100 -0.94(-1.07%)
Aug 01, 2019 89.75 90.05 87.02 87.62 3,265,020 -2.12(-2.36%)
Jul 31, 2019 90.49 90.72 89.21 89.74 2,604,551 -1.31(-1.44%)
Jul 30, 2019 90.88 91.96 90.52 91.05 2,326,894 -0.72(-0.78%)
Jul 29, 2019 92.75 92.75 91.49 91.77 2,271,808 -1.14(-1.23%)
Jul 26, 2019 91.82 92.98 91.00 92.91 2,697,900 +1.15(+1.25%)
Jul 25, 2019 92.91 92.91 91.30 91.76 3,344,230 -0.24(-0.26%)
Jul 24, 2019 87.66 92.37 87.27 92.00 7,057,459 +7.52(+8.90%)
Jul 23, 2019 82.88 84.79 82.68 84.48 3,563,525 +2.15(+2.61%)
Jul 22, 2019 81.66 82.57 81.59 82.33 3,052,938 +0.59(+0.72%)
Jul 19, 2019 81.86 82.22 81.25 81.74 2,404,000 +0.11(+0.13%)
Jul 18, 2019 79.73 81.66 79.71 81.63 1,854,762 +1.61(+2.01%)
Jul 17, 2019 80.76 81.13 79.98 80.02 1,283,771 -0.92(-1.14%)
Jul 16, 2019 81.29 81.98 80.88 80.94 1,845,325 -0.09(-0.11%)
Jul 15, 2019 81.46 81.46 80.36 81.03 1,110,606 -0.26(-0.32%)
Jul 12, 2019 80.68 81.47 80.52 81.29 1,110,100 +0.70(+0.87%)
Jul 11, 2019 80.38 81.16 80.16 80.59 1,491,399 +0.49(+0.61%)
Jul 10, 2019 80.73 81.77 79.93 80.10 1,303,875 -0.42(-0.52%)
Jul 09, 2019 79.66 80.63 79.60 80.52 1,796,058 +0.24(+0.30%)
Jul 08, 2019 79.84 80.56 79.77 80.28 1,281,366 +0.08(+0.10%)
Jul 05, 2019 80.50 80.71 79.88 80.20 1,038,700 -0.18(-0.22%)
Jul 03, 2019 79.25 80.44 79.25 80.38 823,900 +1.51(+1.91%)
Jul 02, 2019 78.64 79.32 78.51 78.87 1,463,089 +0.29(+0.37%)
Jul 01, 2019 78.73 79.66 78.13 78.58 1,997,048 +0.99(+1.28%)
Jun 28, 2019 77.59 78.11 77.00 77.59 3,766,600 +0.00(+0.00%)
Jun 27, 2019 77.65 77.97 77.35 77.59 1,717,661 +0.00(+0.00%)
Jun 26, 2019 77.70 78.26 77.27 77.59 1,304,238 +0.17(+0.22%)
Jun 25, 2019 77.50 77.73 76.71 77.42 1,204,578 -0.17(-0.22%)
Jun 24, 2019 78.24 78.87 77.50 77.59 2,245,702 -0.79(-1.01%)
Jun 21, 2019 78.57 78.65 78.08 78.38 2,569,400 -0.01(-0.01%)
Jun 20, 2019 77.88 78.56 77.35 78.39 1,395,990 +1.38(+1.79%)
Jun 19, 2019 77.89 78.22 76.76 77.01 1,508,867 -0.81(-1.04%)
Jun 18, 2019 77.13 78.76 76.76 77.82 1,477,635 +0.94(+1.22%)
Jun 17, 2019 77.54 77.63 76.75 76.88 1,995,735 -0.57(-0.74%)
Jun 14, 2019 77.61 77.63 76.34 77.45 1,937,700 +0.00(+0.00%)
Jun 13, 2019 77.44 78.14 77.28 77.45 2,387,594 +0.01(+0.01%)
Jun 12, 2019 78.63 78.81 76.79 77.44 1,962,220 -1.32(-1.68%)
Jun 11, 2019 78.82 79.55 78.41 78.76 1,040,322 +0.57(+0.73%)
Jun 10, 2019 78.77 79.28 78.19 78.19 1,176,325 +0.05(+0.06%)
Jun 07, 2019 78.47 78.92 77.97 78.14 1,101,500 +0.04(+0.05%)
Jun 06, 2019 77.79 78.34 77.28 78.10 1,514,893 +0.38(+0.49%)
Jun 05, 2019 77.79 77.81 76.73 77.72 1,432,819 +0.49(+0.63%)
Jun 04, 2019 75.70 77.27 75.34 77.23 1,853,719 +2.52(+3.37%)
Jun 03, 2019 74.55 75.39 74.38 74.71 1,925,411 +0.16(+0.21%)
May 31, 2019 75.10 75.35 74.36 74.55 1,432,400 -1.38(-1.82%)
May 30, 2019 76.89 77.12 75.63 75.93 754,723 -0.59(-0.77%)
May 29, 2019 75.91 76.65 75.25 76.52 2,064,432 +0.32(+0.42%)
May 28, 2019 76.73 77.18 76.14 76.20 2,359,692 -0.70(-0.91%)
May 24, 2019 77.07 77.28 76.43 76.90 1,783,700 +0.35(+0.46%)
May 23, 2019 77.43 77.55 76.22 76.55 2,501,412 -1.90(-2.42%)
May 22, 2019 78.38 78.82 78.25 78.45 1,528,464 -0.21(-0.27%)
May 21, 2019 78.39 78.71 78.13 78.66 1,227,949 +0.84(+1.08%)
May 20, 2019 77.05 78.16 76.84 77.82 1,260,327 +0.53(+0.69%)
May 17, 2019 77.22 78.09 77.00 77.29 1,356,600 -0.83(-1.06%)
May 16, 2019 77.62 78.69 77.39 78.12 1,483,732 +0.89(+1.15%)
May 15, 2019 77.64 78.10 76.57 77.23 2,180,627 -0.41(-0.53%)
May 14, 2019 76.77 78.29 76.70 77.64 2,129,713 +1.02(+1.33%)
May 13, 2019 77.99 78.03 76.49 76.62 1,956,347 -2.84(-3.57%)
May 10, 2019 78.49 79.69 77.80 79.46 1,857,300 +0.46(+0.58%)
May 09, 2019 78.22 79.17 77.51 79.00 1,850,141 -0.06(-0.08%)
May 08, 2019 79.50 80.11 78.28 79.06 2,347,194 -1.41(-1.75%)
May 07, 2019 80.78 81.38 79.97 80.47 2,346,897 -1.56(-1.90%)
May 06, 2019 80.74 82.51 80.42 82.03 1,355,130 -0.24(-0.29%)
May 03, 2019 81.53 82.45 81.48 82.27 1,569,500 +1.13(+1.39%)
May 02, 2019 81.18 81.85 80.62 81.14 1,666,332 +0.04(+0.05%)
May 01, 2019 81.48 82.03 81.04 81.10 3,341,921 -0.39(-0.48%)
Apr 30, 2019 81.64 81.93 80.85 81.49 3,889,478 +0.05(+0.06%)
Apr 29, 2019 81.26 81.99 81.07 81.44 2,017,328 +0.25(+0.31%)
Apr 26, 2019 79.09 81.54 78.36 81.19 3,190,300 +3.66(+4.72%)
Apr 25, 2019 76.80 77.85 76.49 77.53 1,700,665 +0.51(+0.66%)
Apr 24, 2019 76.98 77.43 76.69 77.02 1,288,477 -0.18(-0.23%)
Apr 23, 2019 76.76 77.32 76.34 77.20 1,722,156 +0.31(+0.40%)
Apr 22, 2019 76.85 77.28 76.62 76.89 981,172 -0.26(-0.34%)
Apr 18, 2019 76.76 77.86 76.59 77.15 1,565,000 +0.29(+0.38%)
Apr 17, 2019 77.26 77.27 76.61 76.86 842,795 -0.09(-0.12%)
Apr 16, 2019 76.17 77.07 75.95 76.95 1,924,054 +1.14(+1.50%)
Apr 15, 2019 75.98 76.28 75.49 75.81 925,959 -0.40(-0.52%)
Apr 12, 2019 75.55 76.52 75.55 76.21 1,309,400 +1.34(+1.79%)
Apr 11, 2019 74.76 75.16 74.20 74.87 1,131,536 +0.34(+0.46%)
Apr 10, 2019 74.32 74.63 74.04 74.53 1,119,360 +0.36(+0.49%)
Apr 09, 2019 74.38 74.60 73.87 74.17 1,079,600 -0.64(-0.86%)
Apr 08, 2019 74.62 74.87 74.23 74.81 1,126,439 -0.14(-0.19%)
Apr 05, 2019 74.43 75.00 74.20 74.95 1,546,700 +0.72(+0.97%)
Apr 04, 2019 73.98 74.88 73.87 74.23 1,768,386 +0.25(+0.34%)
Apr 03, 2019 74.19 74.73 73.69 73.98 1,217,838 +0.20(+0.27%)
Apr 02, 2019 73.54 74.13 73.15 73.78 1,432,181 +0.28(+0.38%)
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.