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 (%)
Sep 30, 2021 118.75 118.92 114.41 114.48 2,109,438 -3.85(-3.25%)
Sep 29, 2021 121.14 121.14 118.17 118.33 1,330,101 -1.88(-1.57%)
Sep 28, 2021 121.72 122.59 119.46 120.21 1,421,937 -2.08(-1.70%)
Sep 27, 2021 122.27 123.31 121.76 122.29 1,336,237 +1.14(+0.94%)
Sep 24, 2021 119.00 122.22 118.35 121.15 1,486,164 +1.66(+1.39%)
Sep 23, 2021 117.23 120.53 117.01 119.49 2,210,382 +3.36(+2.90%)
Sep 22, 2021 116.37 117.59 116.03 116.13 1,373,268 +1.67(+1.46%)
Sep 21, 2021 113.41 115.33 112.31 114.46 1,788,466 +2.19(+1.95%)
Sep 20, 2021 111.25 112.67 109.46 112.27 1,893,524 -2.95(-2.56%)
Sep 17, 2021 115.77 117.21 114.44 115.22 3,526,119 -0.61(-0.53%)
Sep 16, 2021 115.89 117.46 115.16 115.83 1,708,944 +0.88(+0.76%)
Sep 15, 2021 112.62 115.36 112.27 114.95 1,715,785 +2.81(+2.51%)
Sep 14, 2021 114.80 115.81 111.62 112.14 2,105,286 -2.07(-1.81%)
Sep 13, 2021 113.08 114.79 112.62 114.21 1,484,629 +1.93(+1.72%)
Sep 10, 2021 113.26 113.84 111.69 112.28 1,568,825 +0.18(+0.16%)
Sep 09, 2021 110.58 114.47 110.43 112.10 1,855,788 +1.53(+1.38%)
Sep 08, 2021 112.72 112.72 109.54 110.57 2,306,674 -2.40(-2.13%)
Sep 07, 2021 114.00 115.32 112.92 112.98 1,764,131 -1.63(-1.42%)
Sep 03, 2021 115.68 115.92 113.39 114.61 1,553,401 -1.00(-0.86%)
Sep 02, 2021 116.49 116.98 114.76 115.61 1,736,846 -0.66(-0.57%)
Sep 01, 2021 119.86 120.89 116.05 116.27 1,986,686 -3.22(-2.69%)
Aug 31, 2021 118.85 120.37 117.95 119.48 2,273,356 +0.91(+0.77%)
Aug 30, 2021 124.62 124.62 118.51 118.57 1,651,631 -5.81(-4.68%)
Aug 27, 2021 121.81 124.66 121.52 124.38 901,575 +2.99(+2.46%)
Aug 26, 2021 122.68 123.37 121.06 121.39 742,216 -1.42(-1.15%)
Aug 25, 2021 120.62 123.81 120.15 122.81 926,357 +2.31(+1.92%)
Aug 24, 2021 120.25 121.47 119.76 120.50 784,627 +0.81(+0.68%)
Aug 23, 2021 119.72 120.84 119.31 119.69 982,859 +1.10(+0.93%)
Aug 20, 2021 117.34 118.96 116.44 118.59 1,202,529 +1.35(+1.15%)
Aug 19, 2021 117.88 119.80 116.21 117.24 1,659,998 -3.10(-2.58%)
Aug 18, 2021 121.47 123.68 120.17 120.34 1,383,726 -1.56(-1.28%)
Aug 17, 2021 123.66 124.34 120.41 121.91 1,273,955 -3.20(-2.56%)
Aug 16, 2021 124.52 125.27 122.86 125.11 1,752,021 -0.57(-0.45%)
Aug 13, 2021 124.78 125.96 124.44 125.67 1,405,842 +1.04(+0.83%)
Aug 12, 2021 123.89 124.96 122.77 124.64 1,183,046 +0.59(+0.48%)
Aug 11, 2021 122.84 124.13 121.20 124.04 1,264,128 +1.47(+1.20%)
Aug 10, 2021 120.09 122.77 120.09 122.57 1,711,920 +2.41(+2.01%)
Aug 09, 2021 119.55 120.94 117.89 120.16 1,211,146 -0.58(-0.48%)
Aug 06, 2021 119.51 121.54 119.16 120.74 1,331,266 +2.75(+2.33%)
Aug 05, 2021 117.79 119.42 117.68 117.99 1,417,232 +0.91(+0.78%)
Aug 04, 2021 115.69 119.25 115.31 117.08 1,584,679 +0.10(+0.09%)
Aug 03, 2021 115.57 117.17 111.50 116.98 1,862,364 +1.98(+1.72%)
Aug 02, 2021 116.26 118.69 114.91 115.00 1,950,722 -0.41(-0.35%)
Jul 30, 2021 115.82 117.87 114.80 115.41 1,430,726 -1.09(-0.93%)
Jul 29, 2021 115.78 117.28 115.26 116.49 1,362,123 +2.01(+1.76%)
Jul 28, 2021 115.57 115.97 113.02 114.48 1,451,496 -1.09(-0.95%)
Jul 27, 2021 114.14 116.29 113.36 115.57 1,363,780 -0.22(-0.19%)
Jul 26, 2021 114.25 116.50 114.18 115.80 2,043,594 +1.61(+1.41%)
Jul 23, 2021 115.88 117.57 113.75 114.19 1,793,240 -0.88(-0.77%)
Jul 22, 2021 116.04 116.77 111.52 115.07 3,416,850 -1.48(-1.27%)
Jul 21, 2021 114.38 117.65 114.00 116.55 2,380,598 +3.96(+3.52%)
Jul 20, 2021 107.97 113.30 107.28 112.58 1,993,999 +4.23(+3.91%)
Jul 19, 2021 109.01 109.46 106.17 108.35 2,469,150 -3.44(-3.08%)
Jul 16, 2021 115.45 115.51 111.48 111.80 1,258,163 -2.86(-2.49%)
Jul 15, 2021 113.10 115.76 112.37 114.66 1,488,872 +0.54(+0.47%)
Jul 14, 2021 116.66 118.19 113.79 114.12 1,605,232 -2.16(-1.86%)
Jul 13, 2021 117.76 118.50 116.12 116.28 1,958,938 -1.23(-1.05%)
Jul 12, 2021 112.73 118.23 112.11 117.52 2,794,389 +3.89(+3.42%)
Jul 09, 2021 112.57 113.75 111.36 113.62 2,907,611 +6.63(+6.19%)
Jul 08, 2021 107.03 109.38 104.97 107.00 2,366,333 -2.83(-2.58%)
Jul 07, 2021 108.22 110.44 108.22 109.83 1,372,409 +0.50(+0.46%)
Jul 06, 2021 110.71 111.41 108.08 109.33 1,666,494 -2.26(-2.02%)
Jul 02, 2021 110.89 112.09 110.89 111.58 1,075,242 +0.47(+0.43%)
Jul 01, 2021 110.84 111.36 109.78 111.11 1,213,666 +1.30(+1.18%)
Jun 30, 2021 107.83 109.91 107.78 109.81 1,896,233 +1.31(+1.21%)
Jun 29, 2021 111.09 112.05 106.88 108.50 2,217,982 -2.00(-1.81%)
Jun 28, 2021 113.77 114.21 110.28 110.51 1,988,057 -4.20(-3.67%)
Jun 25, 2021 112.92 115.00 112.84 114.71 6,983,732 +2.73(+2.44%)
Jun 24, 2021 111.67 112.38 110.64 111.98 1,218,847 +1.34(+1.21%)
Jun 23, 2021 110.24 111.10 109.70 110.64 1,213,332 +0.93(+0.85%)
Jun 22, 2021 109.04 110.29 107.94 109.72 1,504,206 +0.13(+0.12%)
Jun 21, 2021 107.47 109.72 107.36 109.59 1,850,251 +3.66(+3.45%)
Jun 18, 2021 105.87 107.03 104.94 105.93 3,934,950 -2.92(-2.69%)
Jun 17, 2021 113.89 114.14 107.56 108.85 1,962,502 -4.47(-3.94%)
Jun 16, 2021 113.84 114.22 112.16 113.32 1,454,601 -0.87(-0.76%)
Jun 15, 2021 112.45 114.58 111.87 114.19 1,698,958 +2.15(+1.92%)
Jun 14, 2021 114.17 114.59 111.24 112.04 2,038,627 -2.28(-2.00%)
Jun 11, 2021 113.86 115.04 113.60 114.32 1,693,413 +0.90(+0.79%)
Jun 10, 2021 115.85 116.39 113.35 113.42 1,869,240 -0.79(-0.69%)
Jun 09, 2021 114.94 114.94 113.33 114.21 1,911,648 -1.08(-0.93%)
Jun 08, 2021 113.76 115.96 112.55 115.29 1,798,254 +0.56(+0.49%)
Jun 07, 2021 114.46 115.55 114.24 114.73 2,055,887 +0.20(+0.17%)
Jun 04, 2021 114.12 115.09 113.42 114.53 1,917,455 +0.74(+0.65%)
Jun 03, 2021 111.56 114.14 110.91 113.79 2,283,772 +1.44(+1.28%)
Jun 02, 2021 112.93 114.02 112.02 112.35 2,032,367 +0.14(+0.12%)
Jun 01, 2021 111.62 112.72 111.11 112.21 1,645,868 +3.36(+3.09%)
May 28, 2021 109.79 109.79 107.43 108.85 1,274,388 -0.71(-0.64%)
May 27, 2021 108.98 109.79 108.14 109.56 2,351,360 +2.38(+2.22%)
May 26, 2021 106.80 107.54 105.91 107.18 1,462,026 +1.08(+1.01%)
May 25, 2021 106.75 109.14 105.87 106.11 1,565,050 -0.45(-0.42%)
May 24, 2021 106.75 106.82 105.58 106.55 3,384,598 +0.75(+0.71%)
May 21, 2021 106.84 108.37 105.74 105.80 2,838,478 -0.43(-0.40%)
May 20, 2021 106.60 107.16 105.09 106.23 1,509,418 -0.22(-0.21%)
May 19, 2021 104.47 106.55 103.56 106.45 1,548,833 -0.11(-0.10%)
May 18, 2021 109.53 109.98 106.49 106.56 1,500,563 -2.68(-2.46%)
May 17, 2021 108.33 109.37 107.32 109.24 1,558,620 +1.21(+1.12%)
May 14, 2021 106.71 108.41 106.25 108.03 1,390,431 +1.93(+1.82%)
May 13, 2021 103.61 106.65 103.22 106.10 1,723,774 +2.19(+2.11%)
May 12, 2021 106.57 107.84 103.64 103.91 1,529,093 -1.88(-1.78%)
May 11, 2021 107.97 108.42 104.41 105.78 2,759,983 -4.02(-3.66%)
May 10, 2021 110.97 112.30 109.79 109.81 2,090,488 -0.67(-0.60%)
May 07, 2021 107.62 110.72 107.03 110.47 1,643,559 +1.60(+1.47%)
May 06, 2021 108.20 108.96 105.82 108.87 2,086,043 +1.35(+1.26%)
May 05, 2021 107.43 108.18 106.21 107.52 2,190,322 +0.79(+0.74%)
May 04, 2021 104.78 107.31 104.40 106.74 2,730,465 +0.72(+0.68%)
May 03, 2021 106.88 107.27 104.17 106.02 2,163,182 +0.59(+0.56%)
Apr 30, 2021 104.82 106.16 104.69 105.42 2,358,873 -0.34(-0.32%)
Apr 29, 2021 104.04 106.07 103.71 105.77 2,715,285 +2.64(+2.56%)
Apr 28, 2021 99.75 103.64 99.74 103.13 2,636,864 +3.48(+3.49%)
Apr 27, 2021 97.90 99.99 97.83 99.65 2,278,694 +1.45(+1.48%)
Apr 26, 2021 96.91 99.20 96.66 98.20 2,911,775 +3.10(+3.26%)
Apr 23, 2021 91.78 95.32 91.12 95.10 2,387,097 +3.09(+3.36%)
Apr 22, 2021 91.68 93.90 90.48 92.01 3,473,909 +1.02(+1.12%)
Apr 21, 2021 88.80 91.04 87.77 91.00 1,932,309 +1.48(+1.65%)
Apr 20, 2021 92.50 92.68 88.81 89.52 1,846,368 -3.52(-3.79%)
Apr 19, 2021 93.90 93.90 92.09 93.04 3,526,246 -1.54(-1.62%)
Apr 16, 2021 95.35 96.18 93.82 94.58 1,731,686 +0.25(+0.26%)
Apr 15, 2021 93.97 95.05 91.86 94.33 2,398,669 +0.63(+0.67%)
Apr 14, 2021 92.00 95.02 91.97 93.70 2,231,788 +1.41(+1.53%)
Apr 13, 2021 92.19 92.51 90.49 92.28 2,921,270 -0.61(-0.66%)
Apr 12, 2021 92.47 93.14 92.17 92.89 1,650,464 +0.25(+0.27%)
Apr 09, 2021 92.77 93.35 92.06 92.64 1,734,605 +0.61(+0.66%)
Apr 08, 2021 90.51 92.12 89.03 92.03 1,819,355 +0.67(+0.73%)
Apr 07, 2021 92.10 93.09 90.96 91.37 1,400,095 -0.11(-0.12%)
Apr 06, 2021 91.21 92.01 90.76 91.48 1,601,206 +0.02(+0.02%)
Apr 05, 2021 91.27 91.69 90.60 91.46 1,650,736 +1.57(+1.75%)
Apr 01, 2021 88.36 90.32 88.36 89.89 1,722,819 +2.04(+2.33%)
Mar 31, 2021 88.30 89.29 87.22 87.84 2,471,564 -0.25(-0.28%)
Mar 30, 2021 87.26 88.57 86.82 88.09 3,007,298 +1.09(+1.25%)
Mar 29, 2021 88.21 89.00 86.29 87.00 2,135,927 -2.66(-2.97%)
Mar 26, 2021 90.19 90.75 87.33 89.67 2,157,849 +0.93(+1.05%)
Mar 25, 2021 85.18 89.04 83.53 88.73 2,678,345 +2.79(+3.25%)
Mar 24, 2021 86.21 87.46 85.72 85.94 3,544,710 +0.88(+1.03%)
Mar 23, 2021 86.72 87.49 83.07 85.06 6,056,819 -2.50(-2.85%)
Mar 22, 2021 87.25 88.01 86.13 87.56 2,128,788 -0.09(-0.11%)
Mar 19, 2021 87.85 89.24 86.24 87.65 9,691,992 -0.83(-0.94%)
Mar 18, 2021 91.95 92.60 88.07 88.48 2,836,973 -3.14(-3.43%)
Mar 17, 2021 92.13 92.47 89.80 91.63 2,449,923 +0.43(+0.47%)
Mar 16, 2021 92.44 93.35 89.78 91.20 2,605,129 -1.94(-2.08%)
Mar 15, 2021 93.96 94.57 90.17 93.14 3,175,222 -1.43(-1.52%)
Mar 12, 2021 95.69 96.63 94.12 94.58 2,239,924 +0.00(+0.00%)
Mar 11, 2021 91.93 95.62 91.07 94.58 2,300,698 +2.46(+2.67%)
Mar 10, 2021 90.63 93.33 90.53 92.12 2,350,882 +1.92(+2.13%)
Mar 09, 2021 90.29 91.47 88.88 90.19 2,257,878 -0.36(-0.40%)
Mar 08, 2021 91.09 92.11 89.63 90.55 2,316,068 -0.09(-0.10%)
Mar 05, 2021 90.15 90.72 85.26 90.65 2,120,650 +2.42(+2.75%)
Mar 04, 2021 88.67 90.61 85.33 88.22 2,216,183 -1.26(-1.41%)
Mar 03, 2021 89.79 91.46 89.42 89.48 2,143,642 +0.20(+0.23%)
Mar 02, 2021 90.29 90.99 89.18 89.28 1,473,630 -1.23(-1.36%)
Mar 01, 2021 89.18 91.42 89.17 90.51 2,218,115 +3.51(+4.04%)
Feb 26, 2021 87.33 88.78 85.45 86.99 2,440,408 -0.86(-0.98%)
Feb 25, 2021 91.14 91.32 86.60 87.85 3,046,713 -2.74(-3.02%)
Feb 24, 2021 88.58 91.06 87.70 90.59 2,714,818 +2.46(+2.79%)
Feb 23, 2021 88.75 89.24 85.71 88.13 2,116,364 -0.08(-0.09%)
Feb 22, 2021 86.49 90.07 86.12 88.21 2,237,989 +1.36(+1.57%)
Feb 19, 2021 84.51 87.25 84.37 86.85 2,751,947 +3.38(+4.06%)
Feb 18, 2021 84.43 84.76 81.99 83.47 2,258,694 -1.33(-1.57%)
Feb 17, 2021 87.53 87.87 83.79 84.80 4,034,496 -3.48(-3.94%)
Feb 16, 2021 86.23 88.83 85.19 88.28 3,313,338 +2.01(+2.33%)
Feb 12, 2021 85.52 86.83 85.37 86.27 1,543,040 +0.87(+1.02%)
Feb 11, 2021 86.08 86.61 84.19 85.40 1,289,858 -0.55(-0.64%)
Feb 10, 2021 86.19 86.89 85.48 85.95 1,524,332 +0.65(+0.77%)
Feb 09, 2021 86.11 86.66 85.07 85.30 2,065,686 -1.55(-1.78%)
Feb 08, 2021 85.83 86.93 85.22 86.84 2,678,396 +1.38(+1.62%)
Feb 05, 2021 85.30 87.04 85.22 85.46 2,665,231 +1.23(+1.46%)
Feb 04, 2021 80.92 84.40 80.55 84.23 3,653,193 +3.87(+4.81%)
Feb 03, 2021 78.40 80.56 77.63 80.36 4,121,501 +1.81(+2.31%)
Feb 02, 2021 77.32 79.29 76.83 78.55 3,283,063 +2.89(+3.82%)
Feb 01, 2021 77.67 78.47 74.81 75.66 5,549,132 -1.24(-1.62%)
Jan 29, 2021 78.36 78.50 76.09 76.90 2,610,045 -2.13(-2.69%)
Jan 28, 2021 77.04 79.32 76.41 79.03 4,009,352 +3.38(+4.47%)
Jan 27, 2021 78.00 78.00 75.32 75.65 4,994,934 -4.27(-5.34%)
Jan 26, 2021 82.41 82.44 79.73 79.92 2,428,271 -2.06(-2.52%)
Jan 25, 2021 83.37 83.77 80.02 81.98 4,348,995 -2.95(-3.48%)
Jan 22, 2021 86.12 86.85 83.89 84.94 3,232,736 -1.81(-2.09%)
Jan 21, 2021 90.21 91.16 85.61 86.75 6,528,758 -5.20(-5.66%)
Jan 20, 2021 92.76 92.94 90.76 91.95 4,476,249 +0.75(+0.83%)
Jan 19, 2021 91.06 92.25 90.34 91.20 3,604,047 +1.21(+1.34%)
Jan 15, 2021 89.04 90.20 87.55 89.99 3,094,771 -0.62(-0.68%)
Jan 14, 2021 89.59 91.02 88.89 90.61 2,199,624 +1.33(+1.48%)
Jan 13, 2021 87.87 90.63 87.70 89.28 3,391,874 +1.53(+1.74%)
Jan 12, 2021 88.07 88.49 86.69 87.75 3,271,464 +0.09(+0.10%)
Jan 11, 2021 87.94 88.54 86.99 87.66 2,792,649 -1.73(-1.94%)
Jan 08, 2021 90.04 90.08 87.50 89.39 2,026,245 -0.41(-0.45%)
Jan 07, 2021 89.07 90.78 88.84 89.80 3,857,128 +1.92(+2.19%)
Jan 06, 2021 85.15 88.29 85.01 87.87 3,369,120 +4.35(+5.21%)
Jan 05, 2021 82.17 83.99 82.16 83.52 2,690,957 +1.03(+1.25%)
Jan 04, 2021 84.68 84.68 81.10 82.49 3,933,956 -0.85(-1.02%)
Dec 31, 2020 83.33 83.33 83.33 1,266,926 +1.13(+1.38%)
Dec 30, 2020 81.16 82.71 81.02 82.20 1,266,926 +1.18(+1.45%)
Dec 29, 2020 81.58 81.65 79.89 81.02 1,134,814 -0.25(-0.31%)
Dec 28, 2020 81.79 82.92 81.24 81.27 1,288,853 +0.00(+0.00%)
Dec 24, 2020 81.57 81.74 80.47 81.27 643,766 -0.07(-0.09%)
Dec 23, 2020 80.35 81.85 80.22 81.35 1,705,065 +1.41(+1.76%)
Dec 22, 2020 80.08 80.67 79.37 79.94 2,235,529 -0.17(-0.22%)
Dec 21, 2020 79.41 81.12 78.44 80.11 3,399,092 +0.96(+1.21%)
Dec 18, 2020 80.44 81.19 78.20 79.16 6,348,039 -1.37(-1.70%)
Dec 17, 2020 79.69 80.63 79.06 80.53 2,580,272 +1.04(+1.31%)
Dec 16, 2020 78.48 79.65 77.25 79.49 2,536,886 +0.91(+1.16%)
Dec 15, 2020 77.01 78.63 75.42 78.58 2,324,863 +2.51(+3.30%)
Dec 14, 2020 78.09 78.32 75.53 76.06 3,599,003 -0.76(-0.99%)
Dec 11, 2020 76.07 77.33 75.42 76.83 4,373,395 -0.64(-0.83%)
Dec 10, 2020 75.47 77.70 74.60 77.47 3,614,268 +0.89(+1.17%)
Dec 09, 2020 76.29 76.76 75.58 76.58 2,361,289 +1.14(+1.51%)
Dec 08, 2020 74.78 76.13 74.75 75.44 2,279,091 -0.46(-0.61%)
Dec 07, 2020 75.68 76.33 74.86 75.90 2,447,206 -0.23(-0.30%)
Dec 04, 2020 75.37 76.21 74.56 76.13 2,255,463 +1.71(+2.30%)
Dec 03, 2020 75.21 76.06 73.70 74.41 2,835,193 -0.78(-1.04%)
Dec 02, 2020 73.02 75.94 72.97 75.20 2,649,781 +1.42(+1.92%)
Dec 01, 2020 72.10 74.56 71.99 73.78 3,212,570 +3.66(+5.23%)
Nov 30, 2020 71.67 72.84 69.96 70.12 3,857,836 -2.49(-3.42%)
Nov 27, 2020 72.44 72.94 72.13 72.60 1,127,188 -0.39(-0.53%)
Nov 25, 2020 73.92 74.15 72.44 72.99 3,527,352 -2.13(-2.83%)
Nov 24, 2020 73.63 75.24 73.50 75.11 3,387,357 +3.20(+4.45%)
Nov 23, 2020 70.22 72.25 69.85 71.91 1,981,837 +3.06(+4.44%)
Nov 20, 2020 70.25 70.39 68.84 68.85 1,887,845 -1.80(-2.55%)
Nov 19, 2020 68.98 70.97 68.12 70.66 2,526,487 +0.63(+0.89%)
Nov 18, 2020 70.98 72.89 69.98 70.03 3,702,744 -0.53(-0.76%)
Nov 17, 2020 70.04 70.88 68.14 70.57 3,810,819 -0.61(-0.86%)
Nov 16, 2020 72.31 72.78 70.41 71.18 2,415,472 +1.06(+1.51%)
Nov 13, 2020 67.59 70.48 67.34 70.12 1,846,564 +2.95(+4.39%)
Nov 12, 2020 66.81 67.90 66.51 67.17 3,064,426 -0.79(-1.16%)
Nov 11, 2020 69.69 70.05 66.42 67.96 3,314,695 -1.91(-2.74%)
Nov 10, 2020 70.01 71.94 69.42 69.87 3,628,789 +0.14(+0.20%)
Nov 09, 2020 68.75 72.11 68.32 69.73 5,601,151 +7.58(+12.19%)
Nov 06, 2020 63.09 63.23 61.67 62.16 1,980,951 -0.54(-0.86%)
Nov 05, 2020 62.84 63.89 62.55 62.70 3,153,388 +0.58(+0.93%)
Nov 04, 2020 61.72 63.88 59.79 62.12 3,372,219 -1.36(-2.15%)
Nov 03, 2020 62.87 64.01 62.46 63.48 2,842,328 +1.97(+3.20%)
Nov 02, 2020 60.28 61.84 59.91 61.52 3,750,604 +2.01(+3.38%)
Oct 30, 2020 58.06 59.59 57.33 59.50 3,967,911 +0.92(+1.56%)
Oct 29, 2020 56.65 58.90 56.38 58.59 2,419,145 +1.35(+2.37%)
Oct 28, 2020 57.70 58.78 56.99 57.23 3,613,799 -2.50(-4.18%)
Oct 27, 2020 60.07 60.78 59.55 59.73 4,156,546 -0.57(-0.94%)
Oct 26, 2020 60.93 61.32 59.40 60.30 4,766,051 -1.94(-3.12%)
Oct 23, 2020 61.40 62.85 60.75 62.24 4,919,546 +1.68(+2.78%)
Oct 22, 2020 59.82 61.43 58.45 60.55 7,504,863 +5.09(+9.17%)
Oct 21, 2020 57.54 57.70 55.30 55.47 4,897,643 -2.20(-3.81%)
Oct 20, 2020 58.84 59.16 57.47 57.66 2,588,810 -0.51(-0.88%)
Oct 19, 2020 59.95 60.29 57.93 58.17 2,195,109 -1.76(-2.93%)
Oct 16, 2020 59.49 60.62 59.05 59.93 2,557,613 +0.81(+1.38%)
Oct 15, 2020 58.06 59.34 57.03 59.12 2,431,645 +0.24(+0.40%)
Oct 14, 2020 58.96 59.91 58.60 58.88 1,814,855 +0.18(+0.31%)
Oct 13, 2020 58.32 59.41 58.00 58.70 2,086,664 -0.46(-0.77%)
Oct 12, 2020 59.49 59.76 58.70 59.15 1,998,290 -0.24(-0.40%)
Oct 09, 2020 60.59 60.71 58.93 59.39 2,291,571 -0.48(-0.79%)
Oct 08, 2020 58.90 60.36 58.11 59.87 3,202,638 +1.55(+2.65%)
Oct 07, 2020 57.01 58.65 57.01 58.32 2,986,648 +2.40(+4.29%)
Oct 06, 2020 58.49 58.92 55.30 55.92 3,568,801 -1.89(-3.28%)
Oct 05, 2020 56.84 58.21 55.95 57.82 3,049,419 +2.06(+3.69%)
Oct 02, 2020 52.68 55.93 52.12 55.76 3,614,026 +1.84(+3.41%)
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.