Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.68 49.68 48.58 48.60 3,615,477 -1.07(-2.16%)
Aug 28, 2020 49.51 49.80 48.75 49.67 2,461,560 +0.49(+1.01%)
Aug 27, 2020 47.34 49.67 47.03 49.18 4,197,602 +2.00(+4.23%)
Aug 26, 2020 47.71 48.19 46.93 47.18 3,217,855 -0.63(-1.32%)
Aug 25, 2020 48.53 48.91 47.13 47.81 2,314,476 -0.16(-0.32%)
Aug 24, 2020 45.71 48.04 45.62 47.97 2,818,578 +2.58(+5.69%)
Aug 21, 2020 45.73 46.02 44.79 45.39 2,419,511 -0.34(-0.74%)
Aug 20, 2020 45.82 46.30 45.55 45.73 2,100,393 -0.80(-1.71%)
Aug 19, 2020 46.25 47.10 45.65 46.52 2,065,432 +0.28(+0.61%)
Aug 18, 2020 47.76 48.10 46.11 46.24 3,584,333 -1.50(-3.14%)
Aug 17, 2020 49.15 49.31 47.73 47.74 3,107,445 -1.55(-3.15%)
Aug 14, 2020 48.06 49.80 47.76 49.29 1,675,903 +0.79(+1.63%)
Aug 13, 2020 48.63 49.71 48.29 48.50 2,026,202 -0.96(-1.95%)
Aug 12, 2020 51.68 51.69 48.63 49.46 3,557,233 -1.15(-2.28%)
Aug 11, 2020 50.54 52.35 50.01 50.61 4,135,489 +1.81(+3.70%)
Aug 10, 2020 46.85 49.35 46.76 48.81 4,130,156 +2.16(+4.63%)
Aug 07, 2020 45.03 46.68 44.46 46.65 3,208,696 +1.16(+2.55%)
Aug 06, 2020 45.48 46.11 44.87 45.48 2,214,675 -0.31(-0.67%)
Aug 05, 2020 44.79 45.87 44.69 45.79 4,264,060 +1.57(+3.55%)
Aug 04, 2020 44.88 45.13 44.12 44.22 3,843,646 -0.71(-1.58%)
Aug 03, 2020 45.11 45.69 44.47 44.93 3,987,924 +0.06(+0.14%)
Jul 31, 2020 45.67 45.87 43.90 44.87 2,829,601 -0.89(-1.94%)
Jul 30, 2020 45.72 45.82 44.74 45.76 2,614,127 -1.29(-2.74%)
Jul 29, 2020 45.53 47.07 45.13 47.05 2,845,813 +1.56(+3.43%)
Jul 28, 2020 46.44 47.10 45.43 45.48 3,006,593 -1.50(-3.19%)
Jul 27, 2020 45.69 47.42 44.89 46.98 4,026,158 +0.85(+1.85%)
Jul 24, 2020 46.95 47.29 45.99 46.13 4,146,792 -0.74(-1.57%)
Jul 23, 2020 45.67 48.09 45.21 46.86 7,332,119 +0.84(+1.83%)
Jul 22, 2020 43.73 46.38 43.73 46.02 4,706,627 +1.53(+3.45%)
Jul 21, 2020 43.72 44.86 43.44 44.49 4,993,992 +1.38(+3.20%)
Jul 20, 2020 44.02 44.34 43.04 43.11 3,152,083 -1.36(-3.06%)
Jul 17, 2020 45.75 46.06 44.25 44.47 2,796,330 -1.18(-2.59%)
Jul 16, 2020 45.19 46.62 44.83 45.65 2,444,116 -0.05(-0.12%)
Jul 15, 2020 44.13 46.01 44.13 45.70 4,139,391 +2.57(+5.96%)
Jul 14, 2020 43.34 43.77 42.50 43.13 3,123,067 -0.60(-1.37%)
Jul 13, 2020 44.47 45.20 42.90 43.73 3,768,420 -0.18(-0.41%)
Jul 10, 2020 42.22 43.98 41.78 43.91 3,988,367 +1.75(+4.15%)
Jul 09, 2020 43.89 43.95 41.21 42.16 4,356,906 -2.02(-4.58%)
Jul 08, 2020 43.93 44.51 43.02 44.19 3,830,152 +0.48(+1.10%)
Jul 07, 2020 45.38 45.57 43.44 43.71 4,438,685 -2.23(-4.86%)
Jul 06, 2020 45.97 46.66 45.24 45.94 3,049,987 +1.60(+3.60%)
Jul 02, 2020 45.20 46.36 44.19 44.34 3,346,408 +0.57(+1.31%)
Jul 01, 2020 45.65 46.75 43.68 43.77 3,375,677 -1.70(-3.73%)
Jun 30, 2020 44.68 45.81 44.21 45.47 8,144,257 +0.70(+1.56%)
Jun 29, 2020 44.80 45.53 43.84 44.77 9,106,796 +0.59(+1.34%)
Jun 26, 2020 46.07 46.29 42.98 44.18 8,724,458 -3.08(-6.51%)
Jun 25, 2020 45.74 47.31 45.05 47.25 4,459,938 +1.13(+2.46%)
Jun 24, 2020 48.61 48.77 45.58 46.12 4,988,989 -3.68(-7.38%)
Jun 23, 2020 49.92 50.49 49.18 49.80 4,233,688 +0.76(+1.56%)
Jun 22, 2020 49.21 49.95 48.13 49.03 4,921,014 +0.26(+0.54%)
Jun 19, 2020 50.29 50.29 47.72 48.77 10,573,218 -0.09(-0.19%)
Jun 18, 2020 48.93 50.56 48.43 48.86 4,921,244 -1.13(-2.27%)
Jun 17, 2020 50.85 51.78 49.86 50.00 5,593,580 -0.76(-1.50%)
Jun 16, 2020 52.35 52.61 49.31 50.76 5,330,078 +1.24(+2.51%)
Jun 15, 2020 45.32 50.56 45.03 49.51 6,513,737 +1.42(+2.94%)
Jun 12, 2020 48.11 48.44 45.35 48.10 5,045,777 +3.25(+7.25%)
Jun 11, 2020 47.20 48.09 44.39 44.85 7,492,488 -5.04(-10.10%)
Jun 10, 2020 52.83 53.37 49.89 49.89 6,923,967 -3.53(-6.61%)
Jun 09, 2020 53.11 54.48 52.24 53.42 5,925,658 -2.21(-3.98%)
Jun 08, 2020 58.46 58.46 55.23 55.63 6,678,837 +0.61(+1.11%)
Jun 05, 2020 58.94 60.61 54.69 55.02 10,469,989 +2.14(+4.05%)
Jun 04, 2020 50.62 53.25 49.86 52.88 7,395,619 +1.02(+1.96%)
Jun 03, 2020 49.98 51.97 49.88 51.87 8,795,599 +4.31(+9.07%)
Jun 02, 2020 46.29 47.71 46.10 47.55 6,458,900 +2.31(+5.12%)
Jun 01, 2020 43.38 45.26 43.08 45.24 5,799,285 +2.12(+4.90%)
May 29, 2020 43.70 45.34 42.98 43.12 9,060,586 -1.78(-3.96%)
May 28, 2020 45.67 47.37 44.34 44.90 11,540,200 -0.12(-0.26%)
May 27, 2020 42.91 45.04 42.62 45.02 9,299,110 +5.01(+12.52%)
May 26, 2020 38.96 40.86 38.55 40.01 8,033,640 +3.28(+8.92%)
May 22, 2020 37.04 37.35 36.09 36.73 2,681,533 -0.25(-0.69%)
May 21, 2020 37.12 37.72 36.52 36.99 3,548,932 -0.24(-0.63%)
May 20, 2020 36.64 37.57 36.50 37.22 4,839,433 +1.54(+4.32%)
May 19, 2020 36.56 37.18 35.32 35.68 5,196,135 -1.18(-3.19%)
May 18, 2020 36.26 37.14 36.07 36.86 5,903,920 +2.75(+8.05%)
May 15, 2020 34.56 35.08 33.91 34.11 3,584,279 -1.10(-3.14%)
May 14, 2020 32.19 35.49 31.46 35.21 7,377,544 +2.55(+7.80%)
May 13, 2020 35.03 35.10 32.07 32.67 6,298,037 -2.52(-7.17%)
May 12, 2020 36.33 37.34 35.16 35.19 4,280,613 -1.13(-3.11%)
May 11, 2020 37.23 37.42 36.16 36.32 4,675,052 -2.03(-5.29%)
May 08, 2020 37.89 38.46 37.23 38.35 4,050,389 +2.01(+5.53%)
May 07, 2020 35.91 37.30 35.91 36.34 4,451,040 +1.20(+3.42%)
May 06, 2020 37.19 37.75 34.87 35.13 4,538,806 -1.76(-4.77%)
May 05, 2020 38.16 38.98 36.71 36.89 7,951,195 -0.24(-0.65%)
May 04, 2020 35.65 37.42 34.81 37.14 6,758,476 +0.00(+0.00%)
May 01, 2020 36.61 37.51 35.82 37.14 7,439,044 -1.44(-3.72%)
Apr 30, 2020 39.50 40.56 38.31 38.57 5,913,017 -2.64(-6.40%)
Apr 29, 2020 38.60 41.47 38.59 41.21 7,563,730 +5.25(+14.60%)
Apr 28, 2020 35.67 36.70 35.22 35.96 6,866,452 +2.35(+7.00%)
Apr 27, 2020 33.21 34.10 32.68 33.61 5,744,282 +1.09(+3.34%)
Apr 24, 2020 31.88 33.02 31.57 32.52 7,672,322 +1.27(+4.05%)
Apr 23, 2020 29.34 32.17 29.17 31.26 8,743,796 -0.30(-0.94%)
Apr 22, 2020 31.64 31.87 30.89 31.55 7,505,382 +0.76(+2.48%)
Apr 21, 2020 29.85 31.30 29.77 30.79 6,321,881 -0.83(-2.61%)
Apr 20, 2020 30.22 31.93 29.67 31.61 6,994,840 +0.16(+0.51%)
Apr 17, 2020 30.42 31.59 30.34 31.45 6,972,600 +3.01(+10.57%)
Apr 16, 2020 29.42 29.60 27.91 28.45 6,402,239 -1.16(-3.91%)
Apr 15, 2020 29.89 30.11 29.04 29.60 6,113,777 -2.29(-7.18%)
Apr 14, 2020 33.23 33.93 31.35 31.89 6,940,249 -0.58(-1.80%)
Apr 13, 2020 35.46 35.82 32.01 32.48 7,446,845 -2.72(-7.73%)
Apr 09, 2020 34.56 37.70 34.56 35.20 6,336,489 +1.79(+5.35%)
Apr 08, 2020 32.49 33.76 31.70 33.41 6,094,034 +1.99(+6.34%)
Apr 07, 2020 33.04 35.67 31.34 31.42 6,958,827 +1.38(+4.60%)
Apr 06, 2020 28.17 30.36 28.11 30.04 7,089,085 +4.43(+17.28%)
Apr 03, 2020 27.46 27.55 24.69 25.61 6,915,785 -2.21(-7.94%)
Apr 02, 2020 27.74 29.03 27.16 27.82 6,131,188 -0.48(-1.71%)
Apr 01, 2020 29.51 29.89 27.58 28.30 6,036,001 -3.72(-11.61%)
Mar 31, 2020 33.52 34.04 31.69 32.02 3,613,698 -1.72(-5.11%)
Mar 30, 2020 34.11 34.38 32.34 33.74 5,043,665 -0.74(-2.13%)
Mar 27, 2020 35.25 35.67 33.70 34.48 5,582,960 -2.96(-7.91%)
Mar 26, 2020 35.60 39.33 35.06 37.44 9,225,317 +3.82(+11.38%)
Mar 25, 2020 34.29 35.49 31.79 33.62 11,447,074 +3.29(+10.86%)
Mar 24, 2020 26.12 30.58 26.03 30.32 8,032,132 +6.40(+26.75%)
Mar 23, 2020 23.11 24.30 21.67 23.92 9,163,692 +1.26(+5.54%)
Mar 20, 2020 26.66 26.90 22.65 22.67 10,436,564 -2.76(-10.87%)
Mar 19, 2020 23.72 25.84 20.87 25.43 9,266,018 +1.19(+4.93%)
Mar 18, 2020 30.51 30.89 23.88 24.24 8,274,938 -8.86(-26.77%)
Mar 17, 2020 34.81 35.15 29.46 33.10 10,905,501 -0.90(-2.64%)
Mar 16, 2020 39.72 40.17 33.72 33.99 5,368,683 -12.47(-26.84%)
Mar 13, 2020 43.91 46.58 41.51 46.46 4,957,878 +6.18(+15.33%)
Mar 12, 2020 43.68 45.04 40.21 40.29 4,999,117 -7.47(-15.64%)
Mar 11, 2020 50.27 50.67 47.03 47.75 3,447,002 -4.03(-7.78%)
Mar 10, 2020 51.35 52.68 48.09 51.78 4,908,858 +2.63(+5.35%)
Mar 09, 2020 52.14 52.51 48.59 49.15 4,007,802 -7.02(-12.50%)
Mar 06, 2020 55.65 57.67 55.05 56.17 4,301,714 -1.79(-3.08%)
Mar 05, 2020 57.83 59.14 57.38 57.96 3,886,232 -1.90(-3.18%)
Mar 04, 2020 58.70 60.00 57.74 59.86 3,206,394 +2.14(+3.70%)
Mar 03, 2020 60.72 61.69 57.36 57.73 4,011,755 -3.20(-5.26%)
Mar 02, 2020 59.34 60.98 58.36 60.93 4,778,484 +2.06(+3.51%)
Feb 28, 2020 57.42 58.90 56.77 58.87 5,607,134 -0.54(-0.91%)
Feb 27, 2020 60.47 61.89 58.58 59.41 3,869,710 -2.53(-4.09%)
Feb 26, 2020 62.97 63.54 61.91 61.94 2,372,915 -0.44(-0.71%)
Feb 25, 2020 65.67 65.69 62.02 62.38 3,424,564 -3.29(-5.00%)
Feb 24, 2020 65.40 66.39 65.25 65.66 2,245,919 -1.95(-2.88%)
Feb 21, 2020 67.58 67.72 66.81 67.61 1,919,139 -0.42(-0.62%)
Feb 20, 2020 67.68 68.54 67.53 68.03 1,313,179 +0.21(+0.30%)
Feb 19, 2020 67.47 68.01 67.06 67.83 1,772,943 +0.58(+0.87%)
Feb 18, 2020 67.90 68.14 66.98 67.24 1,890,107 -0.95(-1.40%)
Feb 14, 2020 68.07 68.53 67.82 68.20 1,598,609 +0.20(+0.29%)
Feb 13, 2020 67.74 68.35 67.33 68.00 2,284,358 +0.14(+0.21%)
Feb 12, 2020 67.97 68.17 67.32 67.86 1,802,817 +0.26(+0.38%)
Feb 11, 2020 67.91 68.38 67.56 67.60 1,812,418 -0.07(-0.11%)
Feb 10, 2020 66.99 67.80 66.95 67.67 1,568,814 +0.48(+0.72%)
Feb 07, 2020 67.68 67.68 66.69 67.19 2,572,051 -0.95(-1.39%)
Feb 06, 2020 69.46 69.73 68.13 68.13 2,334,539 -0.92(-1.33%)
Feb 05, 2020 68.70 69.51 68.39 69.05 2,352,653 +1.41(+2.08%)
Feb 04, 2020 68.00 68.57 67.64 67.64 2,497,268 +0.63(+0.95%)
Feb 03, 2020 67.62 68.43 66.90 67.01 3,185,336 -0.04(-0.05%)
Jan 31, 2020 67.69 67.82 66.61 67.05 3,020,168 -1.11(-1.62%)
Jan 30, 2020 66.90 68.32 66.76 68.15 3,815,253 +0.51(+0.75%)
Jan 29, 2020 67.30 68.09 67.14 67.64 2,819,095 +0.51(+0.76%)
Jan 28, 2020 67.82 67.82 66.14 67.14 4,859,742 +1.18(+1.79%)
Jan 27, 2020 66.31 67.09 65.53 65.96 5,093,629 -2.12(-3.12%)
Jan 24, 2020 69.71 70.67 67.82 68.08 13,871,350 -8.53(-11.14%)
Jan 23, 2020 75.81 76.62 75.20 76.61 3,056,282 +0.46(+0.60%)
Jan 22, 2020 75.35 76.42 75.02 76.16 3,142,352 +1.48(+1.98%)
Jan 21, 2020 74.96 75.50 74.53 74.68 2,243,627 -0.68(-0.90%)
Jan 17, 2020 74.99 75.83 74.70 75.35 3,066,784 +0.71(+0.96%)
Jan 16, 2020 74.81 75.27 74.48 74.64 1,908,239 +0.29(+0.38%)
Jan 15, 2020 73.74 74.69 73.53 74.35 1,603,312 +0.25(+0.34%)
Jan 14, 2020 73.99 74.50 73.69 74.10 1,505,311 +0.14(+0.19%)
Jan 13, 2020 73.86 74.17 73.35 73.96 1,117,088 +0.18(+0.24%)
Jan 10, 2020 74.46 74.60 73.66 73.78 1,018,600 -0.67(-0.90%)
Jan 09, 2020 74.02 74.51 74.00 74.45 1,770,646 +0.95(+1.29%)
Jan 08, 2020 72.88 74.12 72.60 73.51 2,344,586 +0.79(+1.08%)
Jan 07, 2020 73.14 73.52 72.63 72.72 2,167,898 -0.81(-1.10%)
Jan 06, 2020 74.08 74.41 72.88 73.53 2,553,008 -1.32(-1.76%)
Jan 03, 2020 74.97 75.35 74.38 74.85 1,197,108 -1.27(-1.66%)
Jan 02, 2020 75.95 76.13 75.38 76.12 1,747,209 +0.43(+0.57%)
Dec 31, 2019 75.22 75.84 75.22 75.69 1,001,792 +0.26(+0.34%)
Dec 30, 2019 76.11 76.20 75.27 75.43 869,047 -0.37(-0.49%)
Dec 27, 2019 76.43 76.43 75.72 75.81 623,038 -0.48(-0.63%)
Dec 26, 2019 76.23 76.43 75.93 76.29 882,710 +0.19(+0.25%)
Dec 24, 2019 76.19 76.43 75.83 76.10 504,594 -0.05(-0.07%)
Dec 23, 2019 77.45 77.45 76.05 76.16 1,160,328 -1.21(-1.57%)
Dec 20, 2019 77.50 78.02 77.19 77.37 3,259,747 +0.34(+0.44%)
Dec 19, 2019 77.14 77.35 76.80 77.03 2,098,393 -0.17(-0.22%)
Dec 18, 2019 77.17 77.59 76.94 77.20 2,246,667 +0.00(+0.00%)
Dec 17, 2019 77.09 77.61 76.59 77.20 1,916,275 +0.34(+0.44%)
Dec 16, 2019 77.76 77.97 76.77 76.86 2,003,136 -0.49(-0.63%)
Dec 13, 2019 77.17 77.98 76.64 77.35 1,492,043 +0.27(+0.35%)
Dec 12, 2019 75.31 77.25 75.09 77.09 1,722,073 +1.92(+2.55%)
Dec 11, 2019 75.78 76.08 75.00 75.17 1,361,824 -0.56(-0.74%)
Dec 10, 2019 74.96 75.78 74.77 75.73 1,238,152 +0.58(+0.77%)
Dec 09, 2019 74.94 75.76 74.78 75.15 1,597,117 -0.09(-0.12%)
Dec 06, 2019 75.13 75.79 75.01 75.24 1,843,006 +1.05(+1.42%)
Dec 05, 2019 73.89 74.35 73.31 74.19 2,653,544 -0.45(-0.60%)
Dec 04, 2019 74.03 74.95 74.03 74.63 1,796,621 +0.60(+0.81%)
Dec 03, 2019 74.06 74.23 72.81 74.03 2,019,765 -0.98(-1.31%)
Dec 02, 2019 76.09 76.34 74.93 75.02 1,451,128 -0.72(-0.95%)
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%)
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.