Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.48 63.17 62.36 62.90 2,462,396 +0.32(+0.51%)
Feb 27, 2019 62.03 62.68 61.72 62.58 2,360,558 +0.42(+0.68%)
Feb 26, 2019 62.11 62.62 61.92 62.16 2,367,191 -0.23(-0.37%)
Feb 25, 2019 63.15 63.49 62.33 62.39 2,558,332 -0.38(-0.60%)
Feb 22, 2019 62.74 62.97 62.41 62.76 1,538,729 +0.22(+0.35%)
Feb 21, 2019 62.91 62.96 62.29 62.55 2,142,114 -0.36(-0.57%)
Feb 20, 2019 62.60 62.97 62.28 62.91 2,259,334 +0.38(+0.60%)
Feb 19, 2019 62.01 62.73 61.72 62.53 2,231,321 +0.26(+0.42%)
Feb 15, 2019 61.36 62.39 61.21 62.27 2,732,953 +1.40(+2.30%)
Feb 14, 2019 60.82 61.33 60.03 60.87 2,468,848 -0.43(-0.70%)
Feb 13, 2019 61.14 61.73 61.07 61.30 1,902,142 +0.40(+0.66%)
Feb 12, 2019 59.86 61.14 59.82 60.89 3,324,249 +1.61(+2.71%)
Feb 11, 2019 59.55 59.91 59.09 59.29 2,076,377 -0.11(-0.19%)
Feb 08, 2019 59.70 59.86 58.90 59.40 2,523,430 -0.79(-1.32%)
Feb 07, 2019 60.15 60.20 59.43 60.20 3,160,636 -0.09(-0.14%)
Feb 06, 2019 60.41 60.78 59.88 60.28 2,716,671 -0.14(-0.23%)
Feb 05, 2019 60.42 60.48 59.92 60.42 2,668,988 +0.05(+0.09%)
Feb 04, 2019 59.92 60.38 59.58 60.37 2,441,438 +0.63(+1.05%)
Feb 01, 2019 59.03 59.79 58.89 59.74 2,241,433 +0.79(+1.35%)
Jan 31, 2019 58.68 59.13 58.48 58.95 3,069,191 -0.20(-0.34%)
Jan 30, 2019 59.07 59.39 58.12 59.15 3,066,507 +0.82(+1.41%)
Jan 29, 2019 58.74 58.86 58.14 58.33 2,479,878 -0.51(-0.86%)
Jan 28, 2019 57.85 58.83 57.48 58.83 2,529,336 +0.55(+0.94%)
Jan 25, 2019 56.89 58.88 56.65 58.28 7,469,537 +0.48(+0.83%)
Jan 24, 2019 57.79 58.75 57.65 57.80 5,342,450 +0.02(+0.03%)
Jan 23, 2019 58.02 58.16 56.82 57.79 2,543,723 +0.03(+0.06%)
Jan 22, 2019 57.65 58.05 57.25 57.75 4,529,320 -0.22(-0.38%)
Jan 18, 2019 56.43 58.17 56.08 57.97 3,265,461 +1.60(+2.84%)
Jan 17, 2019 55.90 56.93 55.62 56.37 2,204,898 +0.16(+0.28%)
Jan 16, 2019 55.10 56.47 55.09 56.21 3,161,520 +1.24(+2.26%)
Jan 15, 2019 54.96 55.09 54.25 54.97 2,190,348 -0.22(-0.40%)
Jan 14, 2019 54.28 55.27 54.17 55.19 2,897,897 +0.57(+1.04%)
Jan 11, 2019 54.24 54.81 53.88 54.62 1,970,542 +0.04(+0.08%)
Jan 10, 2019 54.04 54.77 53.85 54.58 2,216,245 +0.31(+0.58%)
Jan 09, 2019 53.98 54.54 53.50 54.27 2,133,486 +0.55(+1.02%)
Jan 08, 2019 54.27 54.74 53.51 53.72 3,078,640 +0.10(+0.18%)
Jan 07, 2019 53.35 54.25 53.11 53.62 2,817,588 +0.09(+0.16%)
Jan 04, 2019 52.08 53.70 51.92 53.53 2,396,343 +2.52(+4.93%)
Jan 03, 2019 51.57 51.89 50.80 51.02 2,705,922 -0.87(-1.68%)
Jan 02, 2019 50.59 52.31 50.47 51.89 2,400,533 +0.38(+0.73%)
Dec 31, 2018 51.28 51.68 50.73 51.51 2,521,140 +0.59(+1.15%)
Dec 28, 2018 51.76 52.16 50.78 50.93 2,689,102 -0.49(-0.95%)
Dec 27, 2018 50.00 51.42 49.25 51.42 3,686,880 +0.65(+1.27%)
Dec 26, 2018 48.21 50.79 47.48 50.77 4,006,172 +2.66(+5.52%)
Dec 24, 2018 48.64 49.30 48.09 48.12 1,359,835 -1.14(-2.32%)
Dec 21, 2018 50.67 51.69 49.09 49.26 5,198,221 -1.39(-2.74%)
Dec 20, 2018 50.57 51.43 50.16 50.65 4,489,676 -0.36(-0.70%)
Dec 19, 2018 51.86 53.11 50.82 51.01 3,707,443 -0.98(-1.88%)
Dec 18, 2018 52.87 53.65 51.63 51.99 3,858,230 -0.33(-0.63%)
Dec 17, 2018 53.73 53.83 52.02 52.32 4,741,093 -1.68(-3.11%)
Dec 14, 2018 54.58 55.65 53.90 53.99 3,409,951 -1.26(-2.28%)
Dec 13, 2018 55.99 56.37 54.97 55.25 2,292,158 -0.78(-1.39%)
Dec 12, 2018 56.52 57.08 55.92 56.03 2,045,749 +0.42(+0.75%)
Dec 11, 2018 57.14 57.65 55.27 55.61 2,371,618 -0.93(-1.65%)
Dec 10, 2018 56.43 56.91 55.22 56.54 2,869,627 -0.09(-0.15%)
Dec 07, 2018 57.93 59.01 56.24 56.63 3,350,415 -1.44(-2.48%)
Dec 06, 2018 57.01 58.11 55.99 58.07 4,868,176 +0.10(+0.17%)
Dec 04, 2018 62.40 62.40 57.92 57.98 4,022,375 -4.64(-7.41%)
Dec 03, 2018 62.87 63.35 61.93 62.62 2,531,159 +0.34(+0.55%)
Nov 30, 2018 62.13 62.47 61.51 62.27 2,389,358 +0.07(+0.11%)
Nov 29, 2018 62.45 62.80 61.77 62.20 1,449,447 -0.72(-1.15%)
Nov 28, 2018 62.03 62.93 61.51 62.93 2,243,590 +1.01(+1.64%)
Nov 27, 2018 61.50 62.33 61.43 61.92 1,889,416 +0.21(+0.34%)
Nov 26, 2018 60.70 61.79 60.40 61.71 2,225,109 +1.87(+3.12%)
Nov 23, 2018 59.86 60.39 59.53 59.84 666,922 -0.26(-0.44%)
Nov 21, 2018 60.10 60.10 60.10 0 +0.50(+0.84%)
Nov 20, 2018 60.30 60.50 59.18 59.60 3,105,863 -1.17(-1.93%)
Nov 19, 2018 61.46 61.72 60.40 60.77 1,999,139 -0.64(-1.05%)
Nov 16, 2018 61.12 61.61 60.77 61.41 2,729,203 +0.00(+0.00%)
Nov 15, 2018 59.65 61.45 59.37 61.41 3,030,169 +1.33(+2.21%)
Nov 14, 2018 61.32 61.49 59.49 60.09 2,029,390 -0.65(-1.07%)
Nov 13, 2018 59.88 61.31 59.80 60.74 1,621,518 +0.52(+0.87%)
Nov 12, 2018 61.20 61.42 60.09 60.22 1,271,303 -1.06(-1.73%)
Nov 09, 2018 61.61 62.08 60.79 61.28 1,701,476 -0.56(-0.91%)
Nov 08, 2018 61.28 62.28 60.88 61.84 1,586,463 +0.41(+0.66%)
Nov 07, 2018 60.71 61.48 60.31 61.43 1,947,229 +1.02(+1.68%)
Nov 06, 2018 59.97 60.71 59.76 60.42 2,867,123 +0.34(+0.56%)
Nov 05, 2018 59.64 60.62 59.35 60.08 2,241,612 +0.38(+0.64%)
Nov 02, 2018 61.21 61.33 59.00 59.70 2,676,694 -1.19(-1.95%)
Nov 01, 2018 60.61 61.17 60.37 60.89 2,151,916 +0.38(+0.63%)
Oct 31, 2018 60.69 61.17 60.11 60.50 3,089,559 +0.43(+0.71%)
Oct 30, 2018 59.41 60.19 58.88 60.08 2,416,963 +1.09(+1.86%)
Oct 29, 2018 58.96 60.19 58.04 58.98 4,082,207 +0.43(+0.74%)
Oct 26, 2018 62.10 62.32 58.24 58.55 5,744,672 -5.04(-7.92%)
Oct 25, 2018 63.20 63.90 62.87 63.59 2,920,055 +0.76(+1.20%)
Oct 24, 2018 64.20 64.66 62.19 62.83 2,892,646 -1.44(-2.24%)
Oct 23, 2018 63.33 64.29 62.50 64.27 2,172,944 -0.27(-0.42%)
Oct 22, 2018 66.23 66.43 64.50 64.54 2,268,899 -1.48(-2.25%)
Oct 19, 2018 65.26 66.50 65.11 66.03 2,448,924 +0.95(+1.45%)
Oct 18, 2018 65.82 66.38 64.86 65.08 1,794,373 -0.82(-1.25%)
Oct 17, 2018 65.90 66.40 65.21 65.90 1,938,935 +0.25(+0.38%)
Oct 16, 2018 64.70 65.73 64.09 65.65 1,613,416 +1.38(+2.15%)
Oct 15, 2018 64.53 64.90 64.14 64.27 1,800,093 -0.46(-0.71%)
Oct 12, 2018 65.48 65.80 63.70 64.73 1,719,555 +0.31(+0.49%)
Oct 11, 2018 65.35 65.98 64.21 64.42 2,617,935 -1.16(-1.77%)
Oct 10, 2018 66.69 66.96 65.51 65.58 3,205,907 -0.93(-1.40%)
Oct 09, 2018 66.75 66.79 66.25 66.51 1,436,981 -0.36(-0.53%)
Oct 08, 2018 66.56 67.07 65.97 66.87 1,477,015 +0.16(+0.23%)
Oct 05, 2018 67.74 67.74 66.43 66.71 2,145,270 -0.80(-1.18%)
Oct 04, 2018 67.90 68.40 66.98 67.51 2,024,933 -0.23(-0.35%)
Oct 03, 2018 67.67 68.29 67.40 67.75 1,901,920 +0.59(+0.88%)
Oct 02, 2018 67.30 67.30 66.50 67.16 1,762,202 +0.52(+0.78%)
Oct 01, 2018 67.09 67.39 66.40 66.63 1,802,805 +0.24(+0.37%)
Sep 28, 2018 66.61 67.13 66.31 66.39 2,658,615 -0.56(-0.84%)
Sep 27, 2018 67.36 67.58 66.85 66.96 1,568,504 -0.30(-0.44%)
Sep 26, 2018 68.48 68.48 67.13 67.25 2,022,490 -1.01(-1.48%)
Sep 25, 2018 68.67 68.67 67.57 68.26 1,821,318 -0.19(-0.28%)
Sep 24, 2018 69.34 69.56 68.36 68.45 1,499,648 -1.02(-1.46%)
Sep 21, 2018 69.10 69.79 68.96 69.47 3,908,353 +0.56(+0.81%)
Sep 20, 2018 68.81 69.73 68.81 68.91 2,010,324 +0.51(+0.75%)
Sep 19, 2018 68.13 68.98 68.13 68.40 1,629,714 +0.41(+0.60%)
Sep 18, 2018 67.58 68.23 67.28 67.99 1,842,768 +0.63(+0.94%)
Sep 17, 2018 67.71 67.86 67.25 67.35 1,630,893 -0.24(-0.36%)
Sep 14, 2018 67.02 67.74 67.02 67.60 1,412,792 +0.64(+0.96%)
Sep 13, 2018 67.51 67.76 66.91 66.96 2,232,620 -0.41(-0.61%)
Sep 12, 2018 68.50 68.78 67.35 67.36 2,193,348 -1.14(-1.66%)
Sep 11, 2018 67.75 68.98 67.49 68.50 2,589,580 +0.65(+0.96%)
Sep 10, 2018 67.49 68.12 67.35 67.85 1,624,145 +0.58(+0.86%)
Sep 07, 2018 67.53 67.62 66.69 67.27 2,343,100 -0.23(-0.35%)
Sep 06, 2018 68.18 68.39 67.48 67.50 1,901,681 -0.69(-1.02%)
Sep 05, 2018 68.34 68.60 67.91 68.20 2,714,700 -0.04(-0.06%)
Sep 04, 2018 67.92 68.38 67.56 68.24 1,705,360 +0.40(+0.59%)
Aug 31, 2018 67.84 67.84 67.84 0 +0.23(+0.35%)
Aug 30, 2018 68.06 68.21 67.50 67.61 1,994,728 -0.58(-0.85%)
Aug 29, 2018 68.22 68.48 67.63 68.19 1,887,324 +0.02(+0.03%)
Aug 28, 2018 68.77 68.80 68.12 68.17 2,478,516 -0.49(-0.71%)
Aug 27, 2018 68.34 68.91 68.30 68.66 1,820,079 +0.69(+1.01%)
Aug 24, 2018 67.91 68.18 67.80 67.97 1,200,798 +0.31(+0.46%)
Aug 23, 2018 68.39 68.50 67.62 67.66 1,560,637 -0.84(-1.23%)
Aug 22, 2018 68.57 68.84 68.37 68.50 1,943,354 +0.03(+0.05%)
Aug 21, 2018 67.65 68.86 67.59 68.47 2,590,819 +0.62(+0.92%)
Aug 20, 2018 67.39 68.01 67.19 67.84 1,756,295 +0.52(+0.77%)
Aug 17, 2018 66.85 67.40 66.67 67.33 1,890,888 +0.54(+0.80%)
Aug 16, 2018 65.55 66.94 65.49 66.79 2,408,099 +1.64(+2.52%)
Aug 15, 2018 65.00 65.46 64.70 65.15 2,778,820 -0.27(-0.41%)
Aug 14, 2018 64.43 65.54 64.41 65.42 2,123,616 +1.19(+1.86%)
Aug 13, 2018 64.36 64.88 64.09 64.22 2,364,983 -0.16(-0.25%)
Aug 10, 2018 64.60 65.05 64.28 64.39 4,024,937 -0.99(-1.52%)
Aug 09, 2018 65.23 65.62 65.02 65.38 2,333,499 +0.15(+0.23%)
Aug 08, 2018 64.45 65.30 64.28 65.23 2,436,563 +0.60(+0.94%)
Aug 07, 2018 63.06 64.66 62.99 64.63 2,905,533 +1.43(+2.27%)
Aug 06, 2018 63.37 63.39 62.72 63.20 1,563,940 -0.17(-0.27%)
Aug 03, 2018 62.19 63.55 62.15 63.37 3,152,406 +1.29(+2.07%)
Aug 02, 2018 61.49 62.12 61.33 62.08 1,846,250 +0.29(+0.48%)
Aug 01, 2018 61.87 62.34 61.47 61.79 1,453,880 +0.09(+0.14%)
Jul 31, 2018 62.43 62.53 61.68 61.70 2,283,925 -0.42(-0.68%)
Jul 30, 2018 63.11 63.39 61.80 62.12 2,425,061 -1.09(-1.72%)
Jul 27, 2018 63.06 64.09 62.42 63.21 3,622,872 +1.05(+1.70%)
Jul 26, 2018 63.07 63.52 62.13 62.16 2,943,625 -0.69(-1.10%)
Jul 25, 2018 63.18 63.26 62.54 62.85 2,387,371 -0.32(-0.51%)
Jul 24, 2018 63.51 63.64 62.91 63.17 3,128,597 -0.02(-0.03%)
Jul 23, 2018 62.30 63.19 62.28 63.19 2,631,347 +0.92(+1.48%)
Jul 20, 2018 61.89 63.00 61.82 62.26 3,488,552 +0.48(+0.77%)
Jul 19, 2018 61.87 62.14 61.33 61.79 2,484,194 -0.50(-0.80%)
Jul 18, 2018 61.51 62.41 61.51 62.29 1,521,386 +0.86(+1.39%)
Jul 17, 2018 60.79 61.80 60.79 61.43 1,801,427 +0.47(+0.77%)
Jul 16, 2018 60.40 61.00 60.23 60.97 2,088,804 +0.58(+0.96%)
Jul 13, 2018 61.10 61.10 60.12 60.39 2,413,257 -0.94(-1.54%)
Jul 12, 2018 61.87 62.05 61.13 61.33 2,873,890 -0.22(-0.37%)
Jul 11, 2018 61.48 61.93 61.41 61.55 1,936,820 -0.29(-0.48%)
Jul 10, 2018 62.41 62.64 61.64 61.85 2,556,750 -0.38(-0.61%)
Jul 09, 2018 60.98 62.36 60.91 62.23 3,587,580 +1.37(+2.24%)
Jul 06, 2018 60.89 61.23 60.55 60.86 2,123,892 -0.12(-0.20%)
Jul 05, 2018 61.28 61.33 60.58 60.98 1,347,167 +0.03(+0.06%)
Jul 03, 2018 60.95 60.95 60.95 0 -0.53(-0.86%)
Jul 02, 2018 60.40 61.50 60.17 61.48 2,690,225 +0.64(+1.05%)
Jun 29, 2018 61.37 61.77 60.84 60.84 3,186,874 +0.22(+0.36%)
Jun 28, 2018 60.50 60.88 59.82 60.62 2,561,201 +0.05(+0.09%)
Jun 27, 2018 61.59 62.05 60.57 60.57 2,641,689 -1.11(-1.81%)
Jun 26, 2018 62.66 62.82 61.60 61.68 2,777,274 -0.78(-1.24%)
Jun 25, 2018 63.27 63.36 62.06 62.46 2,897,775 -0.98(-1.54%)
Jun 22, 2018 63.73 64.04 63.28 63.44 5,378,412 +0.34(+0.53%)
Jun 21, 2018 63.24 63.53 62.56 63.10 2,902,711 -0.29(-0.46%)
Jun 20, 2018 64.46 64.46 63.27 63.39 1,965,488 -0.49(-0.77%)
Jun 19, 2018 63.87 64.14 63.14 63.89 2,075,375 -0.56(-0.87%)
Jun 18, 2018 64.17 64.80 63.63 64.45 2,168,438 +0.02(+0.03%)
Jun 15, 2018 64.98 64.98 64.43 3,651,352 -0.54(-0.84%)
Jun 14, 2018 64.76 65.56 64.53 64.98 2,241,806 +0.31(+0.48%)
Jun 13, 2018 65.04 65.37 64.60 64.66 2,059,667 -0.41(-0.62%)
Jun 12, 2018 65.26 65.38 64.71 65.07 1,530,262 +0.03(+0.05%)
Jun 11, 2018 64.98 65.62 64.92 65.04 1,359,779 -0.10(-0.15%)
Jun 08, 2018 65.33 65.33 64.30 65.13 1,618,010 -0.14(-0.21%)
Jun 07, 2018 65.56 66.14 64.73 65.27 2,561,805 +0.09(+0.15%)
Jun 06, 2018 65.18 65.17 2,189,830 +0.82(+1.28%)
Jun 05, 2018 64.66 64.77 63.63 64.35 1,854,433 -0.41(-0.64%)
Jun 04, 2018 64.22 64.87 64.02 64.77 1,709,733 +0.82(+1.28%)
Jun 01, 2018 64.44 64.54 63.68 63.95 2,004,556 +0.13(+0.20%)
May 31, 2018 63.90 64.42 63.35 63.82 3,021,706 -0.10(-0.16%)
May 30, 2018 63.54 64.18 63.28 63.92 2,447,264 +1.01(+1.61%)
May 29, 2018 64.80 64.90 62.21 62.91 3,812,983 -2.76(-4.20%)
May 25, 2018 65.67 65.67 65.67 0 -0.79(-1.20%)
May 24, 2018 66.41 66.57 65.40 66.46 1,836,194 -0.17(-0.26%)
May 23, 2018 66.96 67.10 65.91 66.63 2,121,305 -0.65(-0.96%)
May 22, 2018 67.19 67.93 67.10 67.28 1,599,471 +0.34(+0.50%)
May 21, 2018 66.92 67.41 66.71 66.95 1,242,873 +0.52(+0.78%)
May 18, 2018 66.78 66.97 66.40 66.43 1,615,152 -0.52(-0.77%)
May 17, 2018 66.57 67.14 65.94 66.95 1,955,768 +0.34(+0.52%)
May 16, 2018 65.53 66.62 65.46 66.60 2,383,709 +0.96(+1.47%)
May 15, 2018 64.77 66.22 64.77 65.64 2,757,489 +0.74(+1.14%)
May 14, 2018 65.01 65.36 64.77 64.90 2,078,069 +0.07(+0.11%)
May 11, 2018 64.56 65.20 64.24 64.83 2,086,617 +0.42(+0.65%)
May 10, 2018 63.76 64.65 63.58 64.41 1,932,858 +0.65(+1.03%)
May 09, 2018 63.01 64.13 62.91 63.76 2,442,553 +1.08(+1.72%)
May 08, 2018 62.26 63.22 62.10 62.68 2,810,706 +0.89(+1.43%)
May 07, 2018 61.52 62.32 61.05 61.79 3,043,108 +0.83(+1.37%)
May 04, 2018 59.49 61.42 58.90 60.96 2,144,978 +1.09(+1.82%)
May 03, 2018 60.38 60.38 59.12 59.87 2,420,260 -0.77(-1.28%)
May 02, 2018 60.64 61.61 60.36 60.64 2,614,638 -0.02(-0.03%)
May 01, 2018 61.15 61.28 60.27 60.66 2,590,340 -0.63(-1.02%)
Apr 30, 2018 61.61 61.98 61.28 61.29 2,781,754 +0.03(+0.04%)
Apr 27, 2018 62.23 62.57 60.65 61.26 3,601,365 -0.99(-1.59%)
Apr 26, 2018 61.84 62.59 61.50 62.25 2,965,381 +0.44(+0.71%)
Apr 25, 2018 62.44 62.84 61.50 61.81 4,771,552 -0.89(-1.43%)
Apr 24, 2018 63.48 63.99 62.35 62.71 2,805,508 -0.35(-0.56%)
Apr 23, 2018 63.27 63.42 62.62 63.06 1,715,725 -0.01(-0.01%)
Apr 20, 2018 63.28 63.71 62.73 63.07 2,864,482 +0.03(+0.04%)
Apr 19, 2018 62.22 63.24 62.19 63.04 1,962,321 +1.03(+1.66%)
Apr 18, 2018 62.11 62.62 61.97 62.01 1,661,682 +0.15(+0.24%)
Apr 17, 2018 62.26 62.47 61.67 61.86 2,438,074 +0.31(+0.50%)
Apr 16, 2018 60.99 62.10 60.76 61.55 2,331,869 +0.88(+1.45%)
Apr 13, 2018 62.16 62.37 60.40 60.68 2,193,505 -0.92(-1.49%)
Apr 12, 2018 61.42 62.15 61.33 61.60 1,753,501 +0.61(+1.00%)
Apr 11, 2018 61.05 61.80 60.84 60.99 1,504,308 -0.86(-1.39%)
Apr 10, 2018 61.77 62.16 61.32 61.85 1,971,468 +1.06(+1.74%)
Apr 09, 2018 61.24 62.21 60.71 60.79 1,597,375 +0.28(+0.47%)
Apr 06, 2018 61.34 61.76 59.94 60.50 1,755,108 -1.54(-2.48%)
Apr 05, 2018 62.01 62.47 61.55 62.04 2,099,731 +0.38(+0.61%)
Apr 04, 2018 59.58 61.82 59.44 61.67 2,486,823 +0.94(+1.54%)
Apr 03, 2018 60.19 60.76 59.43 60.73 2,783,639 +0.88(+1.47%)
Apr 02, 2018 61.42 61.53 58.97 59.85 2,902,261 -2.02(-3.27%)
Mar 29, 2018 61.87 61.87 61.87 0 +1.42(+2.35%)
Mar 28, 2018 60.46 61.15 59.83 60.45 3,268,961 +0.04(+0.07%)
Mar 27, 2018 62.10 62.37 59.93 60.41 2,794,680 -1.34(-2.17%)
Mar 26, 2018 61.09 61.94 60.44 61.75 2,103,872 +1.48(+2.45%)
Mar 23, 2018 62.05 62.51 60.19 60.27 3,156,946 -1.57(-2.53%)
Mar 22, 2018 63.89 64.32 61.72 61.84 3,025,350 -2.55(-3.97%)
Mar 21, 2018 64.84 65.41 64.37 64.39 3,478,643 -0.43(-0.66%)
Mar 20, 2018 65.60 65.79 64.77 64.82 2,578,621 -0.58(-0.89%)
Mar 19, 2018 65.72 66.01 64.67 65.41 2,349,891 -0.43(-0.65%)
Mar 16, 2018 65.13 66.24 64.84 65.84 3,759,158 +1.01(+1.55%)
Mar 15, 2018 66.00 66.13 64.41 64.83 2,883,503 -0.94(-1.43%)
Mar 14, 2018 66.90 66.90 65.49 65.77 2,324,245 -0.75(-1.12%)
Mar 13, 2018 67.65 67.65 66.25 66.52 2,654,294 -0.71(-1.05%)
Mar 12, 2018 67.63 67.80 67.13 67.22 1,907,080 -0.23(-0.34%)
Mar 09, 2018 66.90 67.51 66.41 67.45 3,421,669 +1.14(+1.71%)
Mar 08, 2018 66.16 66.48 65.38 66.32 1,510,203 +0.40(+0.61%)
Mar 07, 2018 66.03 65.92 1,898,938 -0.15(-0.23%)
Mar 06, 2018 66.39 66.61 65.18 66.07 1,944,212 -0.22(-0.34%)
Mar 05, 2018 64.83 66.56 64.43 66.29 2,126,470 +1.06(+1.62%)
Mar 02, 2018 64.35 65.34 63.86 65.24 2,872,024 +0.54(+0.84%)
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.