Skip to main content

Discover Financial Services (NY: DFS )

130.59 +2.59 (+2.02%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.82 52.22 51.26 52.06 2,494,784 +0.59(+1.15%)
Dec 28, 2018 52.31 52.71 51.32 51.47 2,660,990 -0.49(-0.95%)
Dec 27, 2018 50.53 51.96 49.77 51.96 3,648,338 +0.65(+1.27%)
Dec 26, 2018 48.72 51.33 47.98 51.31 3,964,292 +2.68(+5.52%)
Dec 24, 2018 49.15 49.83 48.60 48.62 1,345,620 -1.16(-2.32%)
Dec 21, 2018 51.20 52.23 49.61 49.78 5,143,879 -1.40(-2.74%)
Dec 20, 2018 51.10 51.97 50.69 51.18 4,442,741 -0.36(-0.70%)
Dec 19, 2018 52.41 53.67 51.36 51.55 3,668,686 -0.99(-1.88%)
Dec 18, 2018 53.43 54.21 52.17 52.53 3,817,896 -0.34(-0.63%)
Dec 17, 2018 54.30 54.40 52.57 52.87 4,691,530 -1.69(-3.11%)
Dec 14, 2018 55.16 56.23 54.47 54.56 3,374,303 -1.27(-2.28%)
Dec 13, 2018 56.59 56.97 55.55 55.84 2,268,196 -0.79(-1.39%)
Dec 12, 2018 57.12 57.68 56.52 56.62 2,024,363 +0.42(+0.75%)
Dec 11, 2018 57.74 58.26 55.85 56.20 2,346,825 -0.94(-1.65%)
Dec 10, 2018 57.03 57.51 55.80 57.14 2,839,628 -0.09(-0.15%)
Dec 07, 2018 58.55 59.63 56.83 57.23 3,315,389 -1.46(-2.48%)
Dec 06, 2018 57.61 58.72 56.59 58.69 4,817,284 +0.10(+0.17%)
Dec 04, 2018 63.06 63.06 58.54 58.59 3,980,325 -4.69(-7.41%)
Dec 03, 2018 63.53 64.02 62.58 63.28 2,504,699 +0.34(+0.55%)
Nov 30, 2018 62.78 63.13 62.16 62.93 2,364,380 +0.07(+0.11%)
Nov 29, 2018 63.11 63.46 62.42 62.86 1,434,295 -0.73(-1.15%)
Nov 28, 2018 62.69 63.59 62.16 63.59 2,220,136 +1.02(+1.64%)
Nov 27, 2018 62.15 62.99 62.08 62.57 1,869,664 +0.21(+0.34%)
Nov 26, 2018 61.34 62.45 61.03 62.36 2,201,848 +1.89(+3.12%)
Nov 23, 2018 60.50 61.03 60.16 60.47 659,951 -0.26(-0.44%)
Nov 21, 2018 60.73 60.73 60.73 0 +0.50(+0.84%)
Nov 20, 2018 60.94 61.14 59.81 60.23 3,073,394 -1.18(-1.93%)
Nov 19, 2018 62.11 62.37 61.04 61.41 1,978,240 -0.65(-1.05%)
Nov 16, 2018 61.77 62.27 61.41 62.06 2,700,672 +0.00(+0.00%)
Nov 15, 2018 60.28 62.10 59.99 62.06 2,998,492 +1.34(+2.21%)
Nov 14, 2018 61.97 62.14 60.12 60.72 2,008,174 -0.66(-1.07%)
Nov 13, 2018 60.51 61.96 60.43 61.38 1,604,566 +0.53(+0.87%)
Nov 12, 2018 61.84 62.07 60.73 60.85 1,258,013 -1.07(-1.73%)
Nov 09, 2018 62.27 62.74 61.43 61.92 1,683,689 -0.57(-0.91%)
Nov 08, 2018 61.92 62.94 61.52 62.49 1,569,878 +0.41(+0.66%)
Nov 07, 2018 61.35 62.12 60.95 62.08 1,926,873 +1.03(+1.68%)
Nov 06, 2018 60.61 61.35 60.39 61.05 2,837,150 +0.34(+0.56%)
Nov 05, 2018 60.27 61.27 59.97 60.71 2,218,179 +0.39(+0.64%)
Nov 02, 2018 61.85 61.98 59.62 60.33 2,648,712 -1.20(-1.95%)
Nov 01, 2018 61.25 61.82 61.01 61.53 2,129,420 +0.39(+0.63%)
Oct 31, 2018 61.34 61.82 60.75 61.14 3,057,260 +0.43(+0.71%)
Oct 30, 2018 60.04 60.83 59.50 60.71 2,391,696 +1.11(+1.86%)
Oct 29, 2018 59.58 60.83 58.65 59.61 4,039,532 +0.44(+0.74%)
Oct 26, 2018 62.76 62.98 58.85 59.17 5,684,618 -5.09(-7.92%)
Oct 25, 2018 63.87 64.57 63.53 64.26 2,889,528 +0.76(+1.20%)
Oct 24, 2018 64.88 65.35 62.84 63.49 2,862,407 -1.46(-2.24%)
Oct 23, 2018 64.00 64.97 63.16 64.95 2,150,228 -0.27(-0.42%)
Oct 22, 2018 66.93 67.14 65.18 65.22 2,245,180 -1.50(-2.25%)
Oct 19, 2018 65.95 67.20 65.79 66.72 2,423,323 +0.96(+1.45%)
Oct 18, 2018 66.51 67.08 65.55 65.77 1,775,614 -0.83(-1.25%)
Oct 17, 2018 66.60 67.10 65.90 66.60 1,918,665 +0.25(+0.38%)
Oct 16, 2018 65.38 66.43 64.77 66.35 1,596,549 +1.40(+2.15%)
Oct 15, 2018 65.21 65.58 64.82 64.95 1,781,275 -0.47(-0.71%)
Oct 12, 2018 66.17 66.50 64.37 65.42 1,701,579 +0.32(+0.49%)
Oct 11, 2018 66.04 66.68 64.89 65.10 2,590,568 -1.18(-1.77%)
Oct 10, 2018 67.40 67.66 66.21 66.28 3,172,393 -0.94(-1.40%)
Oct 09, 2018 67.45 67.50 66.95 67.22 1,421,958 -0.36(-0.53%)
Oct 08, 2018 67.26 67.78 66.67 67.57 1,461,575 +0.16(+0.23%)
Oct 05, 2018 68.45 68.45 67.13 67.42 2,122,843 -0.81(-1.18%)
Oct 04, 2018 68.62 69.12 67.69 68.22 2,003,765 -0.24(-0.35%)
Oct 03, 2018 68.38 69.01 68.11 68.46 1,882,038 +0.60(+0.88%)
Oct 02, 2018 68.01 68.01 67.21 67.86 1,743,780 +0.53(+0.78%)
Oct 01, 2018 67.80 68.10 67.10 67.34 1,783,959 +0.25(+0.37%)
Sep 28, 2018 67.31 67.84 67.01 67.09 2,630,822 -0.57(-0.84%)
Sep 27, 2018 68.08 68.29 67.56 67.66 1,552,107 -0.30(-0.44%)
Sep 26, 2018 69.20 69.20 67.84 67.96 2,001,347 -1.02(-1.48%)
Sep 25, 2018 69.39 69.39 68.29 68.98 1,802,278 -0.19(-0.28%)
Sep 24, 2018 70.08 70.30 69.08 69.17 1,483,971 -1.03(-1.46%)
Sep 21, 2018 69.83 70.52 69.69 70.20 3,867,495 +0.56(+0.81%)
Sep 20, 2018 69.53 70.47 69.53 69.64 1,989,308 +0.52(+0.75%)
Sep 19, 2018 68.85 69.71 68.85 69.12 1,612,677 +0.41(+0.60%)
Sep 18, 2018 68.29 68.95 67.99 68.71 1,823,504 +0.64(+0.94%)
Sep 17, 2018 68.43 68.58 67.96 68.07 1,613,844 -0.25(-0.36%)
Sep 14, 2018 67.72 68.45 67.72 68.31 1,398,023 +0.65(+0.96%)
Sep 13, 2018 68.22 68.48 67.62 67.66 2,209,281 -0.41(-0.61%)
Sep 12, 2018 69.22 69.51 68.06 68.08 2,170,419 -1.15(-1.66%)
Sep 11, 2018 68.47 69.71 68.20 69.22 2,562,509 +0.66(+0.96%)
Sep 10, 2018 68.21 68.84 68.06 68.57 1,607,167 +0.59(+0.86%)
Sep 07, 2018 68.24 68.33 67.40 67.98 2,318,605 -0.24(-0.35%)
Sep 06, 2018 68.90 69.11 68.19 68.22 1,881,801 -0.70(-1.02%)
Sep 05, 2018 69.07 69.32 68.63 68.92 2,686,321 -0.04(-0.06%)
Sep 04, 2018 68.64 69.11 68.28 68.96 1,687,533 +0.40(+0.59%)
Aug 31, 2018 68.56 68.56 68.56 0 +0.24(+0.35%)
Aug 30, 2018 68.78 68.94 68.22 68.32 1,973,875 -0.59(-0.85%)
Aug 29, 2018 68.94 69.20 68.35 68.91 1,867,594 +0.02(+0.03%)
Aug 28, 2018 69.50 69.52 68.84 68.89 2,452,605 -0.49(-0.71%)
Aug 27, 2018 69.06 69.64 69.02 69.38 1,801,052 +0.69(+1.01%)
Aug 24, 2018 68.63 68.90 68.51 68.69 1,188,245 +0.32(+0.46%)
Aug 23, 2018 69.11 69.22 68.33 68.37 1,544,322 -0.85(-1.23%)
Aug 22, 2018 69.30 69.57 69.09 69.22 1,923,038 +0.04(+0.05%)
Aug 21, 2018 68.37 69.58 68.31 69.19 2,563,735 +0.63(+0.92%)
Aug 20, 2018 68.11 68.73 67.90 68.56 1,737,934 +0.52(+0.77%)
Aug 17, 2018 67.56 68.12 67.37 68.04 1,871,121 +0.54(+0.80%)
Aug 16, 2018 66.25 67.64 66.18 67.50 2,382,925 +1.66(+2.52%)
Aug 15, 2018 65.69 66.16 65.38 65.84 2,749,770 -0.27(-0.41%)
Aug 14, 2018 65.11 66.23 65.09 66.11 2,101,416 +1.20(+1.86%)
Aug 13, 2018 65.04 65.56 64.77 64.90 2,340,260 -0.17(-0.25%)
Aug 10, 2018 65.29 65.74 64.95 65.07 3,982,861 -1.00(-1.52%)
Aug 09, 2018 65.92 66.31 65.71 66.07 2,309,105 +0.15(+0.23%)
Aug 08, 2018 65.13 65.99 64.96 65.92 2,411,091 +0.61(+0.94%)
Aug 07, 2018 63.72 65.35 63.65 65.31 2,875,159 +1.45(+2.27%)
Aug 06, 2018 64.04 64.06 63.38 63.86 1,547,590 -0.17(-0.27%)
Aug 03, 2018 62.85 64.22 62.81 64.04 3,119,451 +1.30(+2.07%)
Aug 02, 2018 62.14 62.77 61.98 62.74 1,826,949 +0.30(+0.48%)
Aug 01, 2018 62.52 63.00 62.12 62.44 1,438,681 +0.09(+0.14%)
Jul 31, 2018 63.09 63.19 62.34 62.35 2,260,049 -0.43(-0.68%)
Jul 30, 2018 63.78 64.06 62.45 62.78 2,399,710 -1.10(-1.72%)
Jul 27, 2018 63.72 64.77 63.08 63.88 3,584,998 +1.07(+1.70%)
Jul 26, 2018 63.74 64.20 62.79 62.82 2,912,853 -0.70(-1.10%)
Jul 25, 2018 63.85 63.92 63.20 63.51 2,362,413 -0.32(-0.51%)
Jul 24, 2018 64.18 64.31 63.58 63.84 3,095,891 -0.02(-0.03%)
Jul 23, 2018 62.96 63.85 62.94 63.85 2,603,839 +0.93(+1.48%)
Jul 20, 2018 62.54 63.66 62.48 62.92 3,452,083 +0.48(+0.77%)
Jul 19, 2018 62.53 62.80 61.98 62.44 2,458,224 -0.51(-0.80%)
Jul 18, 2018 62.16 63.06 62.16 62.95 1,505,481 +0.86(+1.39%)
Jul 17, 2018 61.44 62.46 61.44 62.08 1,782,595 +0.47(+0.77%)
Jul 16, 2018 61.04 61.65 60.87 61.61 2,066,968 +0.59(+0.96%)
Jul 13, 2018 61.74 61.74 60.75 61.03 2,388,029 -0.95(-1.54%)
Jul 12, 2018 62.52 62.70 61.78 61.98 2,843,846 -0.23(-0.37%)
Jul 11, 2018 62.13 62.58 62.06 62.20 1,916,573 -0.30(-0.47%)
Jul 10, 2018 63.07 63.30 62.29 62.50 2,530,022 -0.38(-0.61%)
Jul 09, 2018 61.62 63.02 61.55 62.89 3,550,076 +1.38(+2.24%)
Jul 06, 2018 61.53 61.87 61.19 61.51 2,101,689 -0.12(-0.20%)
Jul 05, 2018 61.92 61.98 61.22 61.63 1,333,084 +0.04(+0.06%)
Jul 03, 2018 61.59 61.59 61.59 0 -0.53(-0.86%)
Jul 02, 2018 61.03 62.15 60.81 62.13 2,662,102 +0.65(+1.05%)
Jun 29, 2018 62.02 62.42 61.48 61.48 3,153,558 +0.22(+0.36%)
Jun 28, 2018 61.14 61.52 60.45 61.26 2,534,426 +0.05(+0.09%)
Jun 27, 2018 62.24 62.70 61.21 61.21 2,614,073 -1.13(-1.81%)
Jun 26, 2018 63.32 63.48 62.25 62.34 2,748,240 -0.79(-1.25%)
Jun 25, 2018 63.94 64.03 62.71 63.12 2,867,482 -0.99(-1.54%)
Jun 22, 2018 64.40 64.71 63.95 64.11 5,322,187 +0.34(+0.53%)
Jun 21, 2018 63.91 64.20 63.23 63.77 2,872,367 -0.30(-0.46%)
Jun 20, 2018 65.14 65.14 63.94 64.06 1,944,941 -0.50(-0.77%)
Jun 19, 2018 64.54 64.82 63.80 64.56 2,053,679 -0.57(-0.87%)
Jun 18, 2018 64.85 65.49 64.30 65.13 2,145,770 +0.02(+0.03%)
Jun 15, 2018 65.66 65.66 65.11 3,613,181 -0.55(-0.84%)
Jun 14, 2018 65.44 66.26 65.22 65.66 2,218,370 +0.31(+0.48%)
Jun 13, 2018 65.73 66.06 65.28 65.35 2,038,135 -0.41(-0.62%)
Jun 12, 2018 65.95 66.07 65.39 65.76 1,514,264 +0.03(+0.05%)
Jun 11, 2018 65.67 66.32 65.60 65.72 1,345,563 -0.10(-0.15%)
Jun 08, 2018 66.02 66.02 64.98 65.82 1,601,096 -0.14(-0.21%)
Jun 07, 2018 66.26 66.84 65.42 65.96 2,535,024 +0.10(+0.15%)
Jun 06, 2018 65.87 65.86 2,166,937 +0.83(+1.28%)
Jun 05, 2018 65.35 65.45 64.30 65.03 1,835,046 -0.42(-0.64%)
Jun 04, 2018 64.90 65.56 64.69 65.45 1,691,859 +0.83(+1.28%)
Jun 01, 2018 65.12 65.23 64.35 64.62 1,983,600 +0.13(+0.20%)
May 31, 2018 64.57 65.10 64.02 64.49 2,990,117 -0.10(-0.16%)
May 30, 2018 64.21 64.86 63.95 64.60 2,421,680 +1.02(+1.61%)
May 29, 2018 65.49 65.58 62.87 63.58 3,773,122 -2.79(-4.20%)
May 25, 2018 66.36 66.36 66.36 0 -0.80(-1.20%)
May 24, 2018 67.11 67.27 66.09 67.16 1,816,998 -0.17(-0.26%)
May 23, 2018 67.67 67.81 66.61 67.34 2,099,129 -0.65(-0.96%)
May 22, 2018 67.90 68.65 67.81 67.99 1,582,751 +0.34(+0.50%)
May 21, 2018 67.63 68.12 67.41 67.65 1,229,880 +0.52(+0.78%)
May 18, 2018 67.49 67.68 67.10 67.13 1,598,267 -0.52(-0.77%)
May 17, 2018 67.27 67.85 66.64 67.65 1,935,322 +0.35(+0.52%)
May 16, 2018 66.22 67.32 66.15 67.31 2,358,790 +0.97(+1.47%)
May 15, 2018 65.46 66.92 65.46 66.33 2,728,662 +0.75(+1.14%)
May 14, 2018 65.70 66.06 65.46 65.59 2,056,345 +0.07(+0.11%)
May 11, 2018 65.24 65.89 64.92 65.52 2,064,804 +0.43(+0.65%)
May 10, 2018 64.43 65.33 64.25 65.09 1,912,652 +0.66(+1.03%)
May 09, 2018 63.67 64.80 63.58 64.43 2,417,019 +1.09(+1.72%)
May 08, 2018 62.92 63.89 62.75 63.34 2,781,323 +0.90(+1.43%)
May 07, 2018 62.17 62.98 61.70 62.45 3,011,296 +0.84(+1.37%)
May 04, 2018 60.12 62.07 59.53 61.60 2,122,554 +1.10(+1.82%)
May 03, 2018 61.01 61.02 59.74 60.50 2,394,958 -0.78(-1.28%)
May 02, 2018 61.28 62.26 61.00 61.28 2,587,305 -0.02(-0.03%)
May 01, 2018 61.80 61.93 60.91 61.30 2,563,260 -0.63(-1.02%)
Apr 30, 2018 62.27 62.64 61.93 61.93 2,752,673 +0.03(+0.04%)
Apr 27, 2018 62.89 63.23 61.29 61.91 3,563,717 -1.00(-1.59%)
Apr 26, 2018 62.49 63.25 62.15 62.91 2,934,381 +0.44(+0.71%)
Apr 25, 2018 63.10 63.50 62.15 62.47 4,721,671 -0.90(-1.43%)
Apr 24, 2018 64.15 64.66 63.01 63.37 2,776,179 -0.36(-0.56%)
Apr 23, 2018 63.93 64.09 63.28 63.73 1,697,789 -0.01(-0.01%)
Apr 20, 2018 63.95 64.39 63.40 63.73 2,834,537 +0.03(+0.04%)
Apr 19, 2018 62.87 63.91 62.85 63.71 1,941,807 +1.04(+1.66%)
Apr 18, 2018 62.77 63.28 62.62 62.66 1,644,311 +0.15(+0.24%)
Apr 17, 2018 62.92 63.13 62.32 62.52 2,412,586 +0.31(+0.50%)
Apr 16, 2018 61.63 62.75 61.40 62.20 2,307,492 +0.89(+1.45%)
Apr 13, 2018 62.81 63.03 61.04 61.32 2,170,574 -0.93(-1.49%)
Apr 12, 2018 62.07 62.80 61.98 62.25 1,735,170 +0.62(+1.00%)
Apr 11, 2018 61.69 62.46 61.48 61.63 1,488,582 -0.87(-1.39%)
Apr 10, 2018 62.42 62.82 61.97 62.50 1,950,858 +1.07(+1.74%)
Apr 09, 2018 61.88 62.86 61.35 61.43 1,580,676 +0.29(+0.47%)
Apr 06, 2018 61.99 62.41 60.57 61.14 1,736,760 -1.56(-2.48%)
Apr 05, 2018 62.66 63.13 62.20 62.70 2,077,780 +0.38(+0.61%)
Apr 04, 2018 60.21 62.47 60.07 62.32 2,460,826 +0.95(+1.54%)
Apr 03, 2018 60.83 61.40 60.06 61.37 2,754,539 +0.89(+1.47%)
Apr 02, 2018 62.07 62.18 59.60 60.48 2,871,921 -2.04(-3.27%)
Mar 29, 2018 62.53 62.53 62.53 0 +1.43(+2.35%)
Mar 28, 2018 61.10 61.80 60.46 61.09 3,234,787 +0.04(+0.07%)
Mar 27, 2018 62.75 63.03 60.56 61.05 2,765,465 -1.36(-2.17%)
Mar 26, 2018 61.73 62.60 61.07 62.40 2,081,878 +1.50(+2.45%)
Mar 23, 2018 62.71 63.17 60.83 60.91 3,123,943 -1.58(-2.53%)
Mar 22, 2018 64.57 64.99 62.37 62.49 2,993,723 -2.58(-3.97%)
Mar 21, 2018 65.52 66.10 65.05 65.07 3,442,278 -0.43(-0.66%)
Mar 20, 2018 66.29 66.48 65.46 65.51 2,551,664 -0.59(-0.89%)
Mar 19, 2018 66.41 66.71 65.35 66.10 2,325,326 -0.43(-0.65%)
Mar 16, 2018 65.82 66.94 65.52 66.53 3,719,860 +1.02(+1.55%)
Mar 15, 2018 66.70 66.83 65.09 65.52 2,853,359 -0.95(-1.43%)
Mar 14, 2018 67.61 67.61 66.19 66.46 2,299,948 -0.76(-1.12%)
Mar 13, 2018 68.37 68.37 66.95 67.22 2,626,546 -0.71(-1.05%)
Mar 12, 2018 68.34 68.52 67.84 67.93 1,887,143 -0.23(-0.34%)
Mar 09, 2018 67.60 68.23 67.11 68.17 3,385,899 +1.15(+1.71%)
Mar 08, 2018 66.85 67.18 66.07 67.02 1,494,416 +0.41(+0.61%)
Mar 07, 2018 66.72 66.61 1,879,087 -0.16(-0.23%)
Mar 06, 2018 67.09 67.31 65.87 66.77 1,923,887 -0.23(-0.34%)
Mar 05, 2018 65.52 67.26 65.11 66.99 2,104,240 +1.07(+1.62%)
Mar 02, 2018 65.03 66.03 64.53 65.92 2,842,000 +0.55(+0.84%)
Mar 01, 2018 68.36 68.97 64.88 65.38 4,769,695 -3.15(-4.59%)
Feb 28, 2018 69.54 70.20 68.51 68.52 2,498,825 -0.63(-0.92%)
Feb 27, 2018 69.98 70.71 69.16 69.16 2,325,760 -0.76(-1.08%)
Feb 26, 2018 69.08 69.97 68.63 69.91 2,364,868 +0.88(+1.27%)
Feb 23, 2018 68.08 69.06 67.92 69.04 1,503,854 +1.45(+2.15%)
Feb 22, 2018 67.45 67.58 2,557,552 -0.73(-1.07%)
Feb 21, 2018 68.74 69.93 68.25 68.32 3,069,157 -0.60(-0.87%)
Feb 20, 2018 68.46 69.43 68.46 68.91 2,624,815 +0.09(+0.13%)
Feb 16, 2018 68.83 68.83 68.83 0 +0.83(+1.22%)
Feb 15, 2018 67.79 68.60 67.63 68.00 2,519,028 +0.83(+1.24%)
Feb 14, 2018 66.00 67.28 65.89 67.17 2,134,643 +0.96(+1.45%)
Feb 13, 2018 66.23 66.21 1,992,588 +0.48(+0.72%)
Feb 12, 2018 64.82 66.50 64.54 65.73 2,426,859 +1.59(+2.48%)
Feb 09, 2018 63.41 64.68 61.97 64.14 3,526,816 +1.48(+2.36%)
Feb 08, 2018 66.40 66.40 62.60 62.66 3,288,278 -3.66(-5.52%)
Feb 07, 2018 65.49 67.13 65.49 66.32 2,143,360 +0.42(+0.64%)
Feb 06, 2018 63.24 66.07 61.71 65.89 3,823,792 -0.08(-0.12%)
Feb 05, 2018 67.32 68.48 64.48 65.97 3,046,028 -2.37(-3.47%)
Feb 02, 2018 69.62 69.96 68.24 68.34 2,514,495 -1.43(-2.05%)
Feb 01, 2018 68.81 69.93 68.65 69.77 2,450,487 +0.71(+1.03%)
Jan 31, 2018 69.51 69.83 68.97 69.06 1,965,319 +0.07(+0.10%)
Jan 30, 2018 70.48 70.48 68.99 68.99 2,051,506 -1.38(-1.96%)
Jan 29, 2018 69.88 70.91 69.88 70.37 2,328,755 +0.29(+0.41%)
Jan 26, 2018 69.68 70.09 68.75 70.08 2,733,140 +0.59(+0.85%)
Jan 25, 2018 67.75 70.32 67.55 69.49 3,523,333 +1.35(+1.98%)
Jan 24, 2018 68.34 68.83 67.80 68.14 3,706,667 +0.02(+0.03%)
Jan 23, 2018 67.96 68.33 67.16 68.13 3,223,869 -0.13(-0.19%)
Jan 22, 2018 67.58 68.29 67.38 68.26 2,100,856 +0.48(+0.70%)
Jan 19, 2018 67.66 67.84 66.74 67.78 5,017,592 +0.09(+0.13%)
Jan 18, 2018 68.43 68.49 67.61 67.69 1,964,921 -0.61(-0.90%)
Jan 17, 2018 68.63 68.63 67.82 68.31 2,820,727 -0.01(-0.01%)
Jan 16, 2018 70.10 70.30 67.99 68.32 2,293,631 -1.36(-1.95%)
Jan 12, 2018 69.68 69.68 69.68 0 +0.13(+0.19%)
Jan 11, 2018 69.02 69.56 68.75 69.55 2,254,441 +0.77(+1.12%)
Jan 10, 2018 69.16 68.78 2,878,233 +1.06(+1.57%)
Jan 09, 2018 67.36 67.85 66.99 67.71 2,659,939 +0.58(+0.86%)
Jan 08, 2018 67.64 67.67 67.02 67.13 2,035,593 -0.51(-0.75%)
Jan 05, 2018 67.96 67.96 66.93 67.64 1,898,013 -0.08(-0.12%)
Jan 04, 2018 67.50 68.22 67.34 67.72 2,304,805 +0.67(+0.99%)
Jan 03, 2018 66.73 67.21 66.73 67.05 2,219,910 +0.49(+0.74%)
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.