Discover Financial Services (NY: DFS )

115.45 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 122.02 122.26 115.33 115.44 2,825,832 -7.58(-6.16%)
Oct 26, 2021 124.78 123.02 2,259,597 -0.84(-0.68%)
Oct 25, 2021 125.17 127.30 123.41 123.86 2,395,634 -1.32(-1.05%)
Oct 22, 2021 125.14 127.25 124.39 125.18 2,540,454 +0.34(+0.27%)
Oct 21, 2021 131.75 133.38 123.51 124.84 3,793,089 -8.15(-6.13%)
Oct 20, 2021 130.27 133.40 129.36 132.99 1,589,364 +1.82(+1.39%)
Oct 19, 2021 131.00 131.59 129.23 131.17 1,638,457 +1.12(+0.86%)
Oct 18, 2021 128.21 130.86 128.17 130.05 1,291,282 +0.78(+0.60%)
Oct 15, 2021 128.79 130.61 128.47 129.27 1,383,908 +2.45(+1.93%)
Oct 14, 2021 124.87 126.92 123.84 126.82 1,466,542 +3.78(+3.07%)
Oct 13, 2021 127.15 127.16 121.03 123.04 2,125,865 -4.35(-3.41%)
Oct 12, 2021 126.25 128.30 125.26 127.39 1,086,146 +1.67(+1.33%)
Oct 11, 2021 128.53 130.59 125.51 125.72 1,407,393 -2.63(-2.05%)
Oct 08, 2021 127.00 129.43 126.14 128.35 884,938 +1.07(+0.84%)
Oct 07, 2021 128.16 129.43 127.10 127.28 1,345,184 +0.79(+0.62%)
Oct 06, 2021 126.01 127.66 123.63 126.49 1,136,132 -0.99(-0.78%)
Oct 05, 2021 127.34 129.27 125.74 127.48 1,441,034 +1.50(+1.19%)
Oct 04, 2021 127.19 129.80 125.55 125.98 1,462,339 -1.21(-0.95%)
Oct 01, 2021 123.53 128.38 123.13 127.19 1,351,592 +4.34(+3.53%)
Sep 30, 2021 127.43 127.62 122.78 122.85 1,965,693 -4.13(-3.25%)
Sep 29, 2021 130.00 130.00 126.81 126.98 1,239,463 -2.02(-1.57%)
Sep 28, 2021 130.62 131.55 128.20 129.00 1,325,041 -2.23(-1.70%)
Sep 27, 2021 131.21 132.33 130.66 131.23 1,245,181 +1.22(+0.94%)
Sep 24, 2021 127.70 131.16 127.00 130.01 1,384,891 +1.78(+1.39%)
Sep 23, 2021 125.80 129.34 125.57 128.23 2,059,750 +3.61(+2.90%)
Sep 22, 2021 124.88 126.19 124.51 124.62 1,279,689 +1.79(+1.46%)
Sep 21, 2021 121.70 123.76 120.52 122.83 1,666,593 +2.35(+1.95%)
Sep 20, 2021 119.39 120.91 117.46 120.48 1,764,492 -3.16(-2.56%)
Sep 17, 2021 124.24 125.78 122.81 123.64 3,285,836 -0.66(-0.53%)
Sep 16, 2021 124.36 126.05 123.58 124.30 1,592,490 +0.94(+0.76%)
Sep 15, 2021 120.86 123.80 120.48 123.36 1,598,865 +3.02(+2.51%)
Sep 14, 2021 123.19 124.28 119.78 120.34 1,961,824 -2.22(-1.81%)
Sep 13, 2021 121.35 123.18 120.86 122.56 1,383,461 +2.07(+1.72%)
Sep 10, 2021 121.54 122.17 119.86 120.49 1,461,920 +0.19(+0.16%)
Sep 09, 2021 118.67 122.84 118.50 120.30 1,729,328 +1.64(+1.38%)
Sep 08, 2021 120.96 120.96 117.55 118.66 2,149,489 -2.58(-2.13%)
Sep 07, 2021 122.34 123.75 121.18 121.24 1,643,917 -1.75(-1.42%)
Sep 03, 2021 124.14 124.40 121.68 122.99 1,447,547 -1.07(-0.86%)
Sep 02, 2021 125.01 125.53 123.15 124.06 1,618,491 -0.71(-0.57%)
Sep 01, 2021 128.62 129.73 124.54 124.77 1,851,306 -3.45(-2.69%)
Aug 31, 2021 127.54 129.17 126.58 128.22 2,118,441 +0.98(+0.77%)
Aug 30, 2021 133.73 133.73 127.18 127.24 1,539,083 -6.24(-4.67%)
Aug 27, 2021 130.72 133.78 130.41 133.48 840,139 +3.21(+2.46%)
Aug 26, 2021 131.65 132.40 129.91 130.27 691,639 -1.52(-1.15%)
Aug 25, 2021 129.44 132.86 128.93 131.79 863,232 +2.48(+1.92%)
Aug 24, 2021 129.04 130.35 128.52 129.31 731,160 +0.87(+0.68%)
Aug 23, 2021 128.48 129.68 128.04 128.44 915,884 +1.18(+0.93%)
Aug 20, 2021 125.92 127.66 124.95 127.26 1,120,584 +1.45(+1.15%)
Aug 19, 2021 126.50 128.56 124.71 125.81 1,546,880 -3.33(-2.58%)
Aug 18, 2021 130.35 132.72 128.96 129.14 1,289,434 -2.18(-1.66%)
Aug 17, 2021 133.21 133.94 129.71 131.32 1,182,623 -3.45(-2.56%)
Aug 16, 2021 134.14 134.94 132.35 134.77 1,626,416 -0.61(-0.45%)
Aug 13, 2021 134.42 135.69 134.05 135.38 1,305,055 +1.12(+0.83%)
Aug 12, 2021 133.46 134.61 132.25 134.26 1,098,232 +0.64(+0.48%)
Aug 11, 2021 132.33 133.72 130.56 133.62 1,173,501 +1.58(+1.20%)
Aug 10, 2021 129.37 132.25 129.37 132.04 1,589,190 +2.60(+2.01%)
Aug 09, 2021 128.78 130.28 127.00 129.44 1,124,317 -0.62(-0.48%)
Aug 06, 2021 128.74 130.93 128.36 130.06 1,235,825 +2.96(+2.33%)
Aug 05, 2021 126.89 128.64 126.77 127.10 1,315,628 +0.98(+0.78%)
Aug 04, 2021 124.62 128.46 124.22 126.12 1,471,071 +0.11(+0.09%)
Aug 03, 2021 124.50 126.22 120.11 126.01 1,728,848 +2.13(+1.72%)
Aug 02, 2021 125.24 127.86 123.78 123.88 1,810,871 -0.44(-0.35%)
Jul 30, 2021 124.76 126.97 123.67 124.32 1,328,155 -1.17(-0.93%)
Jul 29, 2021 124.72 126.34 124.16 125.49 1,264,470 +2.17(+1.76%)
Jul 28, 2021 124.50 124.93 121.75 123.32 1,347,436 -1.18(-0.95%)
Jul 27, 2021 122.95 125.27 122.11 124.50 1,266,008 -0.24(-0.19%)
Jul 26, 2021 123.07 125.50 123.00 124.74 1,897,085 +1.73(+1.41%)
Jul 23, 2021 124.83 126.65 122.54 123.01 1,664,680 -0.95(-0.77%)
Jul 22, 2021 125.00 125.79 120.13 123.96 3,171,890 -1.59(-1.27%)
Jul 21, 2021 123.21 126.74 122.80 125.55 2,209,929 +4.27(+3.52%)
Jul 20, 2021 116.31 122.05 115.57 121.28 1,851,046 +4.56(+3.91%)
Jul 19, 2021 117.43 117.91 114.37 116.72 2,292,132 -3.71(-3.08%)
Jul 16, 2021 124.37 124.43 120.09 120.43 1,167,963 -3.08(-2.49%)
Jul 15, 2021 121.83 124.70 121.05 123.51 1,382,132 +0.58(+0.47%)
Jul 14, 2021 125.67 127.32 122.58 122.93 1,490,150 -2.33(-1.86%)
Jul 13, 2021 126.85 127.65 125.09 125.26 1,818,498 -1.33(-1.05%)
Jul 12, 2021 121.44 127.36 120.77 126.59 2,594,054 +4.19(+3.42%)
Jul 09, 2021 121.26 122.54 119.96 122.40 2,699,159 +7.14(+6.19%)
Jul 08, 2021 115.29 117.83 113.08 115.26 2,196,686 -3.05(-2.58%)
Jul 07, 2021 116.58 118.97 116.58 118.31 1,274,019 +0.54(+0.46%)
Jul 06, 2021 119.26 120.01 116.43 117.77 1,547,020 -2.43(-2.02%)
Jul 02, 2021 119.45 120.75 119.45 120.20 998,156 +0.51(+0.43%)
Jul 01, 2021 119.40 119.96 118.26 119.69 1,126,656 +1.40(+1.18%)
Jun 30, 2021 116.16 118.40 116.10 118.29 1,760,289 +1.41(+1.21%)
Jun 29, 2021 119.67 120.70 115.13 116.88 2,058,971 -2.16(-1.81%)
Jun 28, 2021 122.56 123.03 118.80 119.04 1,845,530 -4.53(-3.67%)
Jun 25, 2021 121.64 123.88 121.56 123.57 6,483,055 +2.94(+2.44%)
Jun 24, 2021 120.30 121.06 119.19 120.63 1,131,466 +1.44(+1.21%)
Jun 23, 2021 118.75 119.68 118.17 119.19 1,126,346 +1.00(+0.85%)
Jun 22, 2021 117.46 118.81 116.28 118.19 1,396,367 +0.14(+0.12%)
Jun 21, 2021 115.77 118.19 115.65 118.05 1,717,603 +3.94(+3.45%)
Jun 18, 2021 114.05 115.30 113.04 114.11 3,652,846 -3.15(-2.69%)
Jun 17, 2021 122.69 122.96 115.87 117.26 1,821,807 -4.81(-3.94%)
Jun 16, 2021 122.63 123.04 120.82 122.07 1,350,318 -0.94(-0.76%)
Jun 15, 2021 121.14 123.43 120.51 123.01 1,577,157 +2.32(+1.92%)
Jun 14, 2021 122.99 123.44 119.83 120.69 1,892,474 -2.46(-2.00%)
Jun 11, 2021 122.65 123.92 122.37 123.15 1,572,009 +0.97(+0.79%)
Jun 10, 2021 124.80 125.38 122.10 122.18 1,735,231 -0.85(-0.69%)
Jun 09, 2021 123.82 123.82 122.08 123.03 1,774,599 -1.16(-0.93%)
Jun 08, 2021 122.55 124.92 121.24 124.19 1,669,334 +0.60(+0.49%)
Jun 07, 2021 123.30 124.47 123.06 123.59 1,908,497 +0.21(+0.17%)
Jun 04, 2021 122.93 123.98 122.18 123.38 1,779,989 +0.80(+0.65%)
Jun 03, 2021 120.17 122.95 119.48 122.58 2,120,044 +1.55(+1.28%)
Jun 02, 2021 121.65 122.82 120.67 121.03 1,886,663 +0.15(+0.12%)
Jun 01, 2021 120.24 121.42 119.69 120.88 1,527,873 +3.62(+3.09%)
May 28, 2021 118.27 118.27 115.73 117.26 1,183,025 -0.76(-0.64%)
May 27, 2021 117.40 118.27 116.49 118.02 2,182,787 +2.56(+2.22%)
May 26, 2021 115.05 115.85 114.09 115.46 1,357,211 +1.16(+1.01%)
May 25, 2021 115.00 117.57 114.05 114.30 1,452,849 -0.48(-0.42%)
May 24, 2021 115.00 115.07 113.73 114.78 3,141,950 +0.81(+0.71%)
May 21, 2021 115.09 116.74 113.91 113.97 2,634,982 -0.46(-0.40%)
May 20, 2021 114.83 115.43 113.21 114.43 1,401,205 -0.24(-0.21%)
May 19, 2021 112.54 114.78 111.56 114.67 1,437,795 -0.56(-0.49%)
May 18, 2021 118.44 118.93 115.15 115.23 1,387,666 -2.90(-2.45%)
May 17, 2021 117.14 118.26 116.05 118.13 1,441,355 +1.31(+1.12%)
May 14, 2021 115.39 117.23 114.89 116.82 1,285,820 +2.09(+1.82%)
May 13, 2021 112.04 115.33 111.62 114.73 1,594,084 +2.37(+2.11%)
May 12, 2021 115.24 116.61 112.07 112.36 1,414,050 -2.03(-1.77%)
May 11, 2021 116.75 117.24 112.90 114.39 2,552,332 -4.35(-3.66%)
May 10, 2021 120.00 121.43 118.72 118.74 1,933,207 -0.72(-0.60%)
May 07, 2021 116.38 119.73 115.74 119.46 1,519,904 +1.73(+1.47%)
May 06, 2021 117.00 117.82 114.43 117.73 1,929,097 +1.46(+1.26%)
May 05, 2021 116.17 116.98 114.85 116.27 2,025,530 +0.85(+0.74%)
May 04, 2021 113.31 116.04 112.89 115.42 2,525,035 +0.78(+0.68%)
May 03, 2021 115.57 116.00 112.64 114.64 2,000,432 +0.64(+0.56%)
Apr 30, 2021 113.35 114.80 113.20 114.00 2,181,400 -0.37(-0.32%)
Apr 29, 2021 112.50 114.70 112.15 114.37 2,510,997 +2.85(+2.56%)
Apr 28, 2021 107.86 112.07 107.85 111.52 2,438,476 +3.76(+3.49%)
Apr 27, 2021 105.87 108.13 105.79 107.76 2,107,253 +1.57(+1.48%)
Apr 26, 2021 104.79 107.27 104.52 106.19 2,692,703 +3.35(+3.26%)
Apr 23, 2021 99.25 103.08 98.53 102.84 2,207,500 +3.34(+3.36%)
Apr 22, 2021 99.14 101.54 97.84 99.50 3,212,544 +1.10(+1.12%)
Apr 21, 2021 96.02 98.45 94.91 98.40 1,786,929 +1.60(+1.65%)
Apr 20, 2021 100.03 100.22 96.04 96.80 1,707,454 -3.81(-3.79%)
Apr 19, 2021 101.54 101.54 99.58 100.61 3,260,944 -1.66(-1.62%)
Apr 16, 2021 103.11 104.00 101.45 102.27 1,601,400 +0.27(+0.26%)
Apr 15, 2021 101.61 102.78 99.33 102.00 2,218,202 +0.68(+0.67%)
Apr 14, 2021 99.49 102.75 99.45 101.32 2,063,876 +1.53(+1.53%)
Apr 13, 2021 99.69 100.04 97.85 99.79 2,701,484 -0.66(-0.66%)
Apr 12, 2021 99.99 100.72 99.67 100.45 1,526,289 +0.27(+0.27%)
Apr 09, 2021 100.32 100.95 99.55 100.18 1,604,100 +0.66(+0.66%)
Apr 08, 2021 97.87 99.61 96.27 99.52 1,682,473 +0.72(+0.73%)
Apr 07, 2021 99.59 100.66 98.36 98.80 1,294,757 -0.12(-0.12%)
Apr 06, 2021 98.63 99.50 98.14 98.92 1,480,737 +0.02(+0.02%)
Apr 05, 2021 98.70 99.15 97.97 98.90 1,526,541 +1.70(+1.75%)
Apr 01, 2021 95.55 97.67 95.55 97.20 1,593,200 +2.21(+2.33%)
Mar 31, 2021 95.48 96.55 94.32 94.99 2,285,612 -0.27(-0.28%)
Mar 30, 2021 94.36 95.78 93.88 95.26 2,781,040 +1.18(+1.25%)
Mar 29, 2021 95.39 96.24 93.31 94.08 1,975,228 -2.88(-2.97%)
Mar 26, 2021 97.53 98.13 94.44 96.96 1,995,500 +1.01(+1.05%)
Mar 25, 2021 92.11 96.28 90.33 95.95 2,476,836 +3.02(+3.25%)
Mar 24, 2021 93.22 94.58 92.69 92.93 3,278,019 +0.95(+1.03%)
Mar 23, 2021 93.77 94.61 89.83 91.98 5,601,125 -2.70(-2.85%)
Mar 22, 2021 94.35 95.17 93.14 94.68 1,968,626 -0.10(-0.11%)
Mar 19, 2021 95.00 96.50 93.26 94.78 8,962,800 -0.90(-0.94%)
Mar 18, 2021 99.43 100.13 95.23 95.68 2,623,529 -3.40(-3.43%)
Mar 17, 2021 99.63 99.99 97.11 99.08 2,265,600 +0.46(+0.47%)
Mar 16, 2021 99.96 100.95 97.08 98.62 2,409,128 -2.10(-2.08%)
Mar 15, 2021 101.60 102.26 97.51 100.72 2,936,330 -1.55(-1.52%)
Mar 12, 2021 103.47 104.49 101.78 102.27 2,071,400 +0.00(+0.00%)
Mar 11, 2021 99.41 103.40 98.48 102.27 2,127,602 +2.66(+2.67%)
Mar 10, 2021 98.00 100.92 97.89 99.61 2,174,010 +2.08(+2.13%)
Mar 09, 2021 97.64 98.91 96.11 97.53 2,088,003 -0.39(-0.40%)
Mar 08, 2021 98.50 99.60 96.92 97.92 2,141,815 -0.10(-0.10%)
Mar 05, 2021 97.48 98.10 92.20 98.02 1,961,100 +2.62(+2.75%)
Mar 04, 2021 95.88 97.98 92.27 95.40 2,049,445 -1.36(-1.41%)
Mar 03, 2021 97.09 98.90 96.70 96.76 1,982,362 +0.22(+0.23%)
Mar 02, 2021 97.64 98.39 96.44 96.54 1,362,760 -1.33(-1.36%)
Mar 01, 2021 96.44 98.86 96.42 97.87 2,051,232 +3.80(+4.04%)
Feb 26, 2021 94.44 96.00 92.40 94.07 2,256,800 -0.93(-0.98%)
Feb 25, 2021 98.55 98.75 93.65 95.00 2,817,489 -2.96(-3.02%)
Feb 24, 2021 95.79 98.47 94.84 97.96 2,510,565 +2.66(+2.79%)
Feb 23, 2021 95.97 96.50 92.68 95.30 1,957,136 -0.09(-0.09%)
Feb 22, 2021 93.53 97.40 93.13 95.39 2,069,611 +1.47(+1.57%)
Feb 19, 2021 91.39 94.35 91.23 93.92 2,544,900 +3.66(+4.05%)
Feb 18, 2021 91.30 91.66 88.66 90.26 2,088,758 -1.44(-1.57%)
Feb 17, 2021 94.65 95.02 90.61 91.70 3,730,955 -4.20(-4.38%)
Feb 16, 2021 93.67 96.50 92.54 95.90 3,049,996 +2.18(+2.33%)
Feb 12, 2021 92.90 94.33 92.74 93.72 1,420,400 +0.95(+1.02%)
Feb 11, 2021 93.51 94.09 91.46 92.77 1,187,341 -0.60(-0.64%)
Feb 10, 2021 93.63 94.39 92.86 93.37 1,403,179 +0.71(+0.77%)
Feb 09, 2021 93.55 94.14 92.41 92.66 1,901,507 -1.68(-1.78%)
Feb 08, 2021 93.24 94.44 92.58 94.34 2,465,519 +1.50(+1.62%)
Feb 05, 2021 92.66 94.55 92.58 92.84 2,453,400 +1.34(+1.46%)
Feb 04, 2021 87.91 91.69 87.51 91.50 3,362,839 +4.20(+4.81%)
Feb 03, 2021 85.17 87.52 84.33 87.30 3,793,926 +1.97(+2.31%)
Feb 02, 2021 84.00 86.14 83.46 85.33 3,022,127 +3.14(+3.82%)
Feb 01, 2021 84.38 85.25 81.27 82.19 5,108,090 -1.35(-1.62%)
Jan 29, 2021 85.13 85.28 82.66 83.54 2,402,600 -2.31(-2.69%)
Jan 28, 2021 83.69 86.17 83.01 85.85 3,690,691 +3.67(+4.47%)
Jan 27, 2021 84.73 84.73 81.82 82.18 4,597,939 -4.64(-5.34%)
Jan 26, 2021 89.52 89.56 86.61 86.82 2,235,274 -2.24(-2.52%)
Jan 25, 2021 90.57 91.00 86.93 89.06 4,003,339 -3.21(-3.48%)
Jan 22, 2021 93.56 94.35 91.14 92.27 2,975,800 -1.97(-2.09%)
Jan 21, 2021 98.00 99.03 93.00 94.24 6,009,856 -5.65(-5.66%)
Jan 20, 2021 100.77 100.96 98.60 99.89 4,120,479 +0.82(+0.83%)
Jan 19, 2021 98.92 100.21 98.14 99.07 3,317,599 +1.31(+1.34%)
Jan 15, 2021 96.73 97.99 95.11 97.76 2,848,800 -0.67(-0.68%)
Jan 14, 2021 97.32 98.88 96.56 98.43 2,024,799 +1.44(+1.48%)
Jan 13, 2021 95.46 98.45 95.27 96.99 3,122,290 +1.66(+1.74%)
Jan 12, 2021 95.67 96.13 94.17 95.33 3,011,450 +0.10(+0.11%)
Jan 11, 2021 95.53 96.18 94.50 95.23 2,570,691 -1.88(-1.94%)
Jan 08, 2021 97.81 97.86 95.05 97.11 1,865,200 -0.44(-0.45%)
Jan 07, 2021 96.76 98.62 96.51 97.55 3,550,566 +2.09(+2.19%)
Jan 06, 2021 92.50 95.91 92.35 95.46 3,101,344 +4.73(+5.21%)
Jan 05, 2021 89.27 91.24 89.25 90.73 2,477,081 +1.12(+1.25%)
Jan 04, 2021 91.99 91.99 88.10 89.61 3,621,287 -0.92(-1.02%)
Dec 31, 2020 90.53 90.53 90.53 1,166,232 +1.23(+1.38%)
Dec 30, 2020 88.17 89.85 88.01 89.30 1,166,232 +1.28(+1.45%)
Dec 29, 2020 88.62 88.70 86.79 88.02 1,044,620 -0.27(-0.31%)
Dec 28, 2020 88.85 90.08 88.25 88.29 1,186,416 +0.00(+0.00%)
Dec 24, 2020 88.61 88.80 87.42 88.29 592,600 -0.08(-0.09%)
Dec 23, 2020 87.29 88.92 87.15 88.37 1,569,548 +1.53(+1.76%)
Dec 22, 2020 86.99 87.64 86.22 86.84 2,057,851 -0.19(-0.22%)
Dec 21, 2020 86.27 88.13 85.21 87.03 3,128,934 +1.04(+1.21%)
Dec 18, 2020 87.38 88.20 84.95 85.99 5,843,500 -1.49(-1.70%)
Dec 17, 2020 86.57 87.59 85.89 87.48 2,375,194 +1.13(+1.31%)
Dec 16, 2020 85.26 86.53 83.92 86.35 2,335,256 +0.99(+1.16%)
Dec 15, 2020 83.66 85.42 81.93 85.36 2,140,084 +2.73(+3.30%)
Dec 14, 2020 84.83 85.08 82.05 82.63 3,312,956 -0.83(-0.99%)
Dec 11, 2020 82.64 84.01 81.93 83.46 4,025,800 -0.70(-0.83%)
Dec 10, 2020 81.99 84.41 81.04 84.16 3,327,008 +0.97(+1.17%)
Dec 09, 2020 82.88 83.39 82.11 83.19 2,173,615 +1.24(+1.51%)
Dec 08, 2020 81.24 82.70 81.20 81.95 2,097,950 -0.50(-0.61%)
Dec 07, 2020 82.21 82.92 81.32 82.45 2,252,704 -0.25(-0.30%)
Dec 04, 2020 81.88 82.79 81.00 82.70 2,076,200 +1.86(+2.30%)
Dec 03, 2020 81.70 82.63 80.06 80.84 2,609,854 -0.85(-1.04%)
Dec 02, 2020 79.33 82.50 79.27 81.69 2,439,178 +1.54(+1.92%)
Dec 01, 2020 78.33 81.00 78.21 80.15 2,957,237 +3.98(+5.23%)
Nov 30, 2020 77.86 79.13 76.00 76.17 3,551,217 -2.70(-3.42%)
Nov 27, 2020 78.70 79.24 78.36 78.87 1,037,600 -0.42(-0.53%)
Nov 25, 2020 80.30 80.55 78.70 79.29 3,247,000 -2.31(-2.83%)
Nov 24, 2020 79.99 81.74 79.85 81.60 3,118,132 +3.48(+4.45%)
Nov 23, 2020 76.28 78.49 75.88 78.12 1,824,322 +3.32(+4.44%)
Nov 20, 2020 76.32 76.46 74.78 74.80 1,737,800 -1.96(-2.55%)
Nov 19, 2020 74.94 77.10 74.00 76.76 2,325,683 +0.68(+0.89%)
Nov 18, 2020 77.11 79.18 76.02 76.08 3,408,452 -1.02(-1.32%)
Nov 17, 2020 76.52 77.44 74.45 77.10 3,487,919 -0.67(-0.86%)
Nov 16, 2020 79.00 79.51 76.93 77.77 2,210,803 +1.16(+1.51%)
Nov 13, 2020 73.85 77.00 73.57 76.61 1,690,100 +3.22(+4.39%)
Nov 12, 2020 73.00 74.19 72.67 73.39 2,804,769 -0.86(-1.16%)
Nov 11, 2020 76.14 76.53 72.57 74.25 3,033,832 -2.09(-2.74%)
Nov 10, 2020 76.49 78.60 75.85 76.34 3,321,312 +0.15(+0.20%)
Nov 09, 2020 75.12 78.79 74.64 76.19 5,126,551 +8.28(+12.19%)
Nov 06, 2020 68.93 69.08 67.38 67.91 1,813,100 -0.59(-0.86%)
Nov 05, 2020 68.66 69.81 68.34 68.50 2,886,193 +0.63(+0.93%)
Nov 04, 2020 67.43 69.79 65.32 67.87 3,086,482 -1.49(-2.15%)
Nov 03, 2020 68.69 69.94 68.24 69.36 2,601,490 +2.15(+3.20%)
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.