Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.84 94.77 90.90 93.52 1,690,467 -1.00(-1.06%)
Jun 29, 2022 95.47 95.81 93.35 94.51 1,564,579 -1.70(-1.77%)
Jun 28, 2022 98.98 100.29 95.80 96.22 1,643,787 -1.31(-1.34%)
Jun 27, 2022 98.79 99.20 96.99 97.52 1,984,171 -0.53(-0.54%)
Jun 24, 2022 94.59 98.92 94.34 98.05 5,508,627 +5.01(+5.39%)
Jun 23, 2022 92.74 93.43 90.93 93.04 2,019,405 +0.08(+0.09%)
Jun 22, 2022 91.93 93.80 91.58 92.96 1,730,922 -0.45(-0.49%)
Jun 21, 2022 96.50 97.28 92.21 93.42 2,172,745 +0.06(+0.06%)
Jun 17, 2022 89.24 94.06 89.10 93.36 4,867,786 +4.83(+5.46%)
Jun 16, 2022 90.87 91.04 87.03 88.52 2,992,941 -5.09(-5.44%)
Jun 15, 2022 92.63 95.20 91.51 93.61 3,038,895 +2.81(+3.09%)
Jun 14, 2022 91.39 92.39 90.27 90.81 2,725,491 -0.02(-0.02%)
Jun 13, 2022 93.33 95.49 90.38 90.83 3,567,369 -6.21(-6.40%)
Jun 10, 2022 102.13 103.48 96.91 97.04 2,588,004 -7.90(-7.53%)
Jun 09, 2022 108.83 109.20 104.92 104.94 1,666,860 -4.20(-3.85%)
Jun 08, 2022 110.82 112.13 108.92 109.14 1,214,340 -2.79(-2.49%)
Jun 07, 2022 108.76 112.23 108.69 111.93 1,079,240 +2.18(+1.98%)
Jun 06, 2022 109.65 110.79 108.16 109.75 1,243,752 +0.71(+0.65%)
Jun 03, 2022 110.08 111.33 109.01 109.04 1,231,863 -2.46(-2.21%)
Jun 02, 2022 110.78 111.56 109.41 111.50 1,298,216 +1.55(+1.41%)
Jun 01, 2022 112.05 113.03 108.45 109.95 1,399,074 -2.26(-2.02%)
May 31, 2022 109.74 112.60 109.65 112.21 2,830,734 +1.27(+1.15%)
May 27, 2022 109.85 111.46 109.55 110.94 1,709,729 +1.40(+1.28%)
May 26, 2022 107.45 110.48 107.45 109.53 1,806,202 +3.08(+2.89%)
May 25, 2022 102.13 107.46 102.13 106.46 1,980,916 +3.81(+3.71%)
May 24, 2022 105.19 105.41 101.14 102.65 1,764,532 -3.63(-3.41%)
May 23, 2022 104.81 107.36 104.55 106.28 2,069,596 +4.22(+4.13%)
May 20, 2022 103.71 104.09 99.47 102.06 1,827,563 -0.26(-0.25%)
May 19, 2022 101.19 103.56 100.99 102.32 2,315,823 -1.00(-0.97%)
May 18, 2022 103.91 105.29 102.59 103.32 2,663,222 -2.80(-2.64%)
May 17, 2022 104.62 106.83 103.57 106.12 1,834,905 +4.87(+4.81%)
May 16, 2022 102.32 103.40 100.12 101.26 1,635,332 -1.87(-1.81%)
May 13, 2022 101.33 104.48 101.33 103.12 1,609,809 +3.49(+3.50%)
May 12, 2022 100.27 101.53 96.71 99.63 2,078,219 -3.22(-3.13%)
May 11, 2022 103.62 107.37 102.73 102.86 1,300,726 -0.57(-0.55%)
May 10, 2022 106.12 107.33 101.40 103.43 2,413,005 -2.02(-1.92%)
May 09, 2022 107.29 108.93 105.25 105.45 1,891,138 -3.68(-3.37%)
May 06, 2022 112.84 113.42 108.81 109.13 2,011,082 -4.36(-3.84%)
May 05, 2022 116.76 118.26 112.49 113.48 2,481,463 -5.05(-4.26%)
May 04, 2022 113.70 119.12 113.24 118.54 1,579,399 +4.94(+4.34%)
May 03, 2022 112.22 115.29 110.67 113.60 1,895,994 +2.24(+2.01%)
May 02, 2022 111.36 111.78 108.72 111.36 1,598,605 +0.81(+0.73%)
Apr 29, 2022 114.78 116.41 110.22 110.56 1,928,886 -3.46(-3.03%)
Apr 28, 2022 114.97 116.90 108.33 114.02 2,854,553 +8.82(+8.38%)
Apr 27, 2022 105.97 107.48 103.89 105.20 2,194,417 -2.34(-2.18%)
Apr 26, 2022 109.23 111.37 107.53 107.54 1,181,996 -3.20(-2.89%)
Apr 25, 2022 109.11 111.00 106.98 110.73 1,181,987 +0.27(+0.24%)
Apr 22, 2022 113.87 114.18 110.30 110.47 1,355,249 -4.09(-3.57%)
Apr 21, 2022 117.79 118.89 114.18 114.56 1,267,281 -2.25(-1.93%)
Apr 20, 2022 117.97 119.06 116.39 116.81 1,256,799 +0.07(+0.06%)
Apr 19, 2022 114.72 117.45 114.53 116.74 1,476,569 +2.28(+1.99%)
Apr 18, 2022 110.13 115.09 110.13 114.46 1,159,225 +4.18(+3.79%)
Apr 14, 2022 111.17 111.67 110.23 110.28 816,869 -0.48(-0.43%)
Apr 13, 2022 108.40 110.97 108.28 110.76 937,982 +0.83(+0.75%)
Apr 12, 2022 108.93 112.32 108.92 109.94 1,112,474 +0.65(+0.59%)
Apr 11, 2022 109.61 111.87 109.07 109.29 1,271,415 -0.39(-0.36%)
Apr 08, 2022 108.12 110.95 107.74 109.68 1,017,902 +2.37(+2.21%)
Apr 07, 2022 108.27 109.14 105.53 107.31 1,679,725 -1.32(-1.21%)
Apr 06, 2022 108.27 110.17 107.90 108.63 1,400,595 -0.25(-0.23%)
Apr 05, 2022 108.82 110.17 108.28 108.88 1,499,183 -0.07(-0.06%)
Apr 04, 2022 108.57 110.40 107.14 108.94 1,587,332 +0.69(+0.64%)
Apr 01, 2022 109.21 110.76 107.68 108.26 1,322,574 -0.07(-0.06%)
Mar 31, 2022 111.60 112.33 108.31 108.32 1,823,062 -3.05(-2.74%)
Mar 30, 2022 112.36 112.91 110.72 111.37 1,312,647 -0.99(-0.88%)
Mar 29, 2022 111.50 112.88 110.89 112.36 1,335,066 +2.97(+2.71%)
Mar 28, 2022 109.67 110.08 106.91 109.40 1,294,107 -1.94(-1.74%)
Mar 25, 2022 110.68 111.69 109.98 111.33 1,261,928 +1.33(+1.21%)
Mar 24, 2022 109.75 110.35 108.17 110.00 1,447,617 +1.23(+1.13%)
Mar 23, 2022 111.68 112.27 107.98 108.78 1,772,508 -4.02(-3.56%)
Mar 22, 2022 111.74 115.08 111.68 112.80 1,614,289 +2.57(+2.33%)
Mar 21, 2022 114.06 114.64 109.63 110.23 2,250,293 -3.65(-3.20%)
Mar 18, 2022 111.61 114.44 110.06 113.88 4,747,859 +2.18(+1.95%)
Mar 17, 2022 108.76 111.73 108.72 111.70 2,221,005 -0.52(-0.46%)
Mar 16, 2022 110.32 114.24 109.70 112.22 2,174,561 +3.79(+3.50%)
Mar 15, 2022 107.15 112.17 107.08 108.42 2,011,379 +1.50(+1.41%)
Mar 14, 2022 105.39 109.14 104.19 106.92 2,636,843 +4.22(+4.11%)
Mar 11, 2022 104.17 105.71 101.31 102.70 2,313,441 -0.33(-0.32%)
Mar 10, 2022 102.63 100.26 103.03 2,417,809 -2.16(-2.06%)
Mar 09, 2022 106.37 108.63 103.97 105.19 2,314,651 +3.66(+3.60%)
Mar 08, 2022 100.08 104.46 98.38 101.53 2,557,448 +1.90(+1.90%)
Mar 07, 2022 106.84 107.38 99.56 99.63 2,564,803 -8.72(-8.05%)
Mar 04, 2022 109.61 110.06 106.29 108.35 2,012,068 -4.28(-3.80%)
Mar 03, 2022 114.59 115.69 110.54 112.63 1,887,785 -1.52(-1.34%)
Mar 02, 2022 113.39 115.16 111.59 114.15 2,100,225 +2.19(+1.96%)
Mar 01, 2022 120.67 121.06 111.47 111.96 3,106,252 -9.39(-7.74%)
Feb 28, 2022 118.24 121.73 118.21 121.35 1,920,598 -0.56(-0.46%)
Feb 25, 2022 117.50 122.61 119.12 121.91 1,812,404 +5.64(+4.85%)
Feb 24, 2022 112.64 116.44 111.50 116.27 2,019,653 -1.72(-1.46%)
Feb 23, 2022 121.22 121.22 117.60 117.99 1,609,827 -1.96(-1.63%)
Feb 22, 2022 121.64 122.57 119.05 119.94 1,358,746 -1.77(-1.45%)
Feb 18, 2022 121.71 0 +0.72(+0.59%)
Feb 17, 2022 123.25 123.41 120.50 121.00 1,751,623 -3.68(-2.95%)
Feb 16, 2022 123.82 125.95 123.82 124.67 1,043,335 -0.21(-0.16%)
Feb 15, 2022 123.03 126.43 122.76 124.88 1,716,762 +3.30(+2.71%)
Feb 14, 2022 122.87 124.30 120.70 121.58 1,954,638 +0.02(+0.02%)
Feb 11, 2022 121.27 124.39 120.57 121.56 2,105,268 -0.62(-0.51%)
Feb 10, 2022 121.90 125.00 121.52 122.18 2,068,738 -0.08(-0.06%)
Feb 09, 2022 121.33 123.35 120.47 122.25 1,467,593 +1.85(+1.54%)
Feb 08, 2022 117.08 120.76 116.33 120.40 1,544,953 +4.44(+3.83%)
Feb 07, 2022 115.05 116.76 114.22 115.96 1,167,748 +1.17(+1.02%)
Feb 04, 2022 113.88 115.92 113.59 114.79 1,472,541 +1.26(+1.11%)
Feb 03, 2022 114.72 113.23 113.53 1,372,830 -1.49(-1.29%)
Feb 02, 2022 114.93 115.52 113.00 115.02 1,693,809 -0.55(-0.47%)
Feb 01, 2022 113.03 115.85 112.67 115.57 1,312,605 +2.22(+1.96%)
Jan 31, 2022 110.09 113.45 113.34 1,318,413 +1.97(+1.77%)
Jan 28, 2022 110.23 111.50 108.16 111.38 1,588,604 +0.51(+0.46%)
Jan 27, 2022 116.49 117.18 110.47 110.87 1,779,522 -3.92(-3.41%)
Jan 26, 2022 116.21 118.21 113.30 114.78 2,141,008 -1.19(-1.03%)
Jan 25, 2022 110.91 117.56 110.56 115.98 2,412,214 +3.03(+2.69%)
Jan 24, 2022 112.16 113.28 107.71 112.94 2,706,907 +0.87(+0.78%)
Jan 21, 2022 114.09 115.15 111.58 112.07 1,999,913 -2.30(-2.01%)
Jan 20, 2022 115.28 118.45 113.49 114.37 3,692,830 -1.67(-1.43%)
Jan 19, 2022 121.74 121.94 115.83 116.04 2,976,505 -5.11(-4.22%)
Jan 18, 2022 124.41 124.58 119.66 121.15 2,560,229 -3.74(-3.00%)
Jan 14, 2022 124.89 0 -1.82(-1.44%)
Jan 13, 2022 125.95 128.09 125.71 126.71 2,117,182 +1.57(+1.25%)
Jan 12, 2022 126.32 127.46 124.75 125.14 1,527,944 -0.76(-0.61%)
Jan 11, 2022 125.19 125.98 123.83 125.91 1,225,381 +1.04(+0.83%)
Jan 10, 2022 124.32 124.89 121.02 124.87 2,098,197 +1.79(+1.46%)
Jan 07, 2022 120.17 124.54 119.33 123.08 2,067,707 +2.81(+2.34%)
Jan 06, 2022 120.02 120.74 117.29 120.27 1,696,969 +2.13(+1.81%)
Jan 05, 2022 119.38 121.18 118.00 118.13 1,579,806 -1.63(-1.36%)
Jan 04, 2022 117.96 120.70 117.53 119.76 2,110,308 +3.58(+3.09%)
Jan 03, 2022 114.50 116.58 114.36 116.17 1,333,510 +3.02(+2.67%)
Dec 31, 2021 113.08 114.19 113.05 113.16 781,636 -0.26(-0.23%)
Dec 30, 2021 113.50 114.92 113.32 113.42 636,312 +0.06(+0.05%)
Dec 29, 2021 113.69 114.30 113.03 113.36 540,397 -0.29(-0.26%)
Dec 28, 2021 112.88 115.00 112.81 113.66 648,998 -0.05(-0.04%)
Dec 27, 2021 113.37 113.78 111.82 113.71 1,155,719 +0.76(+0.68%)
Dec 23, 2021 113.31 114.84 112.57 112.94 1,384,684 +0.47(+0.42%)
Dec 22, 2021 112.34 113.27 111.88 112.47 1,096,265 -0.30(-0.27%)
Dec 21, 2021 108.86 112.83 108.69 112.78 1,518,742 +5.44(+5.06%)
Dec 20, 2021 108.79 109.19 105.97 107.34 1,762,322 -4.40(-3.94%)
Dec 17, 2021 112.32 112.66 109.75 111.74 5,013,864 -1.58(-1.39%)
Dec 16, 2021 113.89 115.13 112.67 113.31 1,492,535 +0.72(+0.63%)
Dec 15, 2021 112.90 113.54 109.41 112.60 2,273,301 -0.53(-0.47%)
Dec 14, 2021 110.56 113.84 110.39 113.13 2,671,138 +2.62(+2.38%)
Dec 13, 2021 113.56 114.12 110.27 110.50 1,928,177 -3.84(-3.36%)
Dec 10, 2021 113.89 114.80 112.72 114.34 2,363,039 +1.45(+1.28%)
Dec 09, 2021 110.94 113.76 110.16 112.89 1,703,803 +1.68(+1.51%)
Dec 08, 2021 111.92 112.90 110.99 111.22 1,826,605 -0.78(-0.70%)
Dec 07, 2021 111.24 113.35 110.91 112.00 1,958,482 +2.43(+2.22%)
Dec 06, 2021 108.89 111.42 107.98 109.57 2,155,315 +3.16(+2.97%)
Dec 03, 2021 107.83 108.20 105.07 106.41 2,270,944 -1.39(-1.29%)
Dec 02, 2021 105.02 109.32 104.21 107.80 2,022,430 +3.88(+3.73%)
Dec 01, 2021 108.23 109.10 103.80 103.92 2,280,508 -1.68(-1.59%)
Nov 30, 2021 109.13 109.65 105.04 105.61 3,821,537 -5.36(-4.83%)
Nov 29, 2021 113.85 114.75 109.44 110.97 2,004,479 -1.22(-1.09%)
Nov 26, 2021 112.40 113.09 108.73 112.19 1,647,662 -4.83(-4.13%)
Nov 24, 2021 116.02 118.13 116.02 117.02 1,567,412 +0.13(+0.11%)
Nov 23, 2021 113.55 117.23 113.34 116.89 2,307,789 +3.62(+3.20%)
Nov 22, 2021 112.89 114.93 111.95 113.27 1,706,755 +1.75(+1.57%)
Nov 19, 2021 111.86 113.01 109.64 111.52 1,883,723 -1.10(-0.98%)
Nov 18, 2021 113.07 112.82 112.37 112.62 1,421,410 +0.13(+0.11%)
Nov 17, 2021 113.98 114.66 112.20 112.50 1,449,446 -1.81(-1.59%)
Nov 16, 2021 115.38 116.13 112.46 114.31 1,575,073 -0.92(-0.79%)
Nov 15, 2021 116.31 117.59 114.91 115.22 1,090,531 -1.23(-1.06%)
Nov 12, 2021 115.80 116.78 114.88 116.45 1,162,777 +0.92(+0.79%)
Nov 11, 2021 114.50 116.15 114.18 115.54 1,053,198 +1.03(+0.90%)
Nov 10, 2021 113.72 114.50 1,518,014 +0.61(+0.54%)
Nov 09, 2021 113.00 113.91 111.51 113.89 1,477,876 +0.07(+0.06%)
Nov 08, 2021 114.60 115.71 113.21 113.82 1,217,679 +0.26(+0.23%)
Nov 05, 2021 112.77 114.80 112.73 113.56 1,437,566 +1.94(+1.74%)
Nov 04, 2021 112.86 113.48 111.08 111.62 2,183,404 -1.32(-1.17%)
Nov 03, 2021 111.16 114.47 111.16 112.93 1,856,557 +1.11(+0.99%)
Nov 02, 2021 113.35 114.40 111.46 111.82 2,185,414 +0.03(+0.03%)
Nov 01, 2021 111.64 112.65 112.01 111.79 3,075,823 +1.31(+1.18%)
Oct 29, 2021 112.36 112.97 110.17 110.49 2,689,849 -1.49(-1.33%)
Oct 28, 2021 112.60 113.58 110.68 111.98 2,636,732 -0.58(-0.51%)
Oct 27, 2021 118.97 119.20 112.45 112.55 2,898,289 -7.39(-6.16%)
Oct 26, 2021 121.66 119.94 2,317,535 -0.82(-0.68%)
Oct 25, 2021 122.04 124.12 120.33 120.76 2,457,061 -1.29(-1.05%)
Oct 22, 2021 122.01 124.07 121.28 122.05 2,605,594 +0.33(+0.27%)
Oct 21, 2021 128.46 130.04 120.42 121.72 3,890,348 -7.95(-6.13%)
Oct 20, 2021 127.01 130.06 126.13 129.66 1,630,117 +1.77(+1.39%)
Oct 19, 2021 127.72 128.29 126.00 127.89 1,680,469 +1.09(+0.86%)
Oct 18, 2021 125.00 127.59 124.97 126.80 1,324,392 +0.76(+0.60%)
Oct 15, 2021 125.57 127.34 125.26 126.04 1,419,393 +2.39(+1.93%)
Oct 14, 2021 121.75 123.75 120.74 123.65 1,504,145 +3.69(+3.07%)
Oct 13, 2021 123.97 123.98 118.01 119.96 2,180,374 -4.24(-3.41%)
Oct 12, 2021 123.09 125.09 122.13 124.20 1,113,996 +1.63(+1.33%)
Oct 11, 2021 125.32 127.33 122.37 122.58 1,443,480 -2.56(-2.05%)
Oct 08, 2021 123.83 126.19 122.99 125.14 907,628 +1.04(+0.84%)
Oct 07, 2021 124.96 126.19 123.92 124.10 1,379,676 +0.77(+0.62%)
Oct 06, 2021 122.86 124.47 120.54 123.33 1,165,263 -0.97(-0.78%)
Oct 05, 2021 124.16 126.04 122.60 124.29 1,477,983 +1.46(+1.19%)
Oct 04, 2021 124.01 126.56 122.41 122.83 1,499,835 -1.18(-0.95%)
Oct 01, 2021 120.44 125.17 120.05 124.01 1,386,248 +4.23(+3.53%)
Sep 30, 2021 124.24 124.43 119.71 119.78 2,016,095 -4.03(-3.25%)
Sep 29, 2021 126.75 126.75 123.64 123.81 1,271,244 -1.97(-1.57%)
Sep 28, 2021 127.35 128.26 125.00 125.78 1,359,016 -2.17(-1.70%)
Sep 27, 2021 127.93 129.02 127.39 127.95 1,277,108 +1.19(+0.94%)
Sep 24, 2021 124.51 127.88 123.83 126.76 1,420,401 +1.74(+1.39%)
Sep 23, 2021 122.66 126.11 122.43 125.02 2,112,572 +3.52(+2.90%)
Sep 22, 2021 121.76 123.03 121.40 121.50 1,312,501 +1.75(+1.46%)
Sep 21, 2021 118.66 120.67 117.51 119.76 1,709,326 +2.29(+1.95%)
Sep 20, 2021 116.41 117.89 114.52 117.47 1,809,735 -3.08(-2.56%)
Sep 17, 2021 121.13 122.64 119.74 120.55 3,370,088 -0.64(-0.53%)
Sep 16, 2021 121.25 122.90 120.49 121.19 1,633,323 +0.92(+0.76%)
Sep 15, 2021 117.84 120.70 117.47 120.28 1,639,861 +2.94(+2.51%)
Sep 14, 2021 120.11 121.17 116.78 117.33 2,012,127 -2.16(-1.81%)
Sep 13, 2021 118.32 120.10 117.84 119.50 1,418,934 +2.02(+1.72%)
Sep 10, 2021 118.50 119.12 116.86 117.48 1,499,405 +0.19(+0.16%)
Sep 09, 2021 115.70 119.77 115.54 117.29 1,773,670 +1.60(+1.38%)
Sep 08, 2021 117.94 117.94 114.61 115.69 2,204,604 -2.52(-2.13%)
Sep 07, 2021 119.28 120.66 118.15 118.21 1,686,069 -1.71(-1.42%)
Sep 03, 2021 121.04 121.29 118.64 119.92 1,484,663 -1.04(-0.86%)
Sep 02, 2021 121.89 122.39 120.07 120.96 1,659,991 -0.69(-0.57%)
Sep 01, 2021 125.40 126.49 121.43 121.65 1,898,775 -3.36(-2.69%)
Aug 31, 2021 124.35 125.94 123.42 125.01 2,172,760 +0.95(+0.77%)
Aug 30, 2021 130.39 130.39 124.00 124.06 1,578,546 -6.08(-4.67%)
Aug 27, 2021 127.45 130.44 127.15 130.14 861,681 +3.13(+2.46%)
Aug 26, 2021 128.36 129.09 126.66 127.01 709,373 -1.48(-1.15%)
Aug 25, 2021 126.20 129.54 125.71 128.50 885,366 +2.42(+1.92%)
Aug 24, 2021 125.81 127.09 125.31 126.08 749,907 +0.85(+0.68%)
Aug 23, 2021 125.27 126.44 124.84 125.23 939,368 +1.15(+0.93%)
Aug 20, 2021 122.77 124.47 121.83 124.08 1,149,317 +1.41(+1.15%)
Aug 19, 2021 123.34 125.35 121.59 122.67 1,586,543 -3.25(-2.58%)
Aug 18, 2021 127.09 129.40 125.74 125.91 1,322,496 -1.64(-1.28%)
Aug 17, 2021 129.38 130.09 125.99 127.55 1,217,582 -3.35(-2.56%)
Aug 16, 2021 130.29 131.07 128.55 130.90 1,674,495 -0.59(-0.45%)
Aug 13, 2021 130.56 131.79 130.20 131.49 1,343,634 +1.09(+0.83%)
Aug 12, 2021 129.63 130.75 128.45 130.41 1,130,697 +0.62(+0.48%)
Aug 11, 2021 128.53 129.88 126.81 129.78 1,208,191 +1.53(+1.20%)
Aug 10, 2021 125.66 128.45 125.66 128.25 1,636,168 +2.53(+2.01%)
Aug 09, 2021 125.08 126.54 123.35 125.72 1,157,553 -0.60(-0.48%)
Aug 06, 2021 125.04 127.17 124.67 126.33 1,272,357 +2.88(+2.33%)
Aug 05, 2021 123.25 124.95 123.13 123.45 1,354,519 +0.95(+0.78%)
Aug 04, 2021 121.04 124.77 120.65 122.50 1,514,557 +0.11(+0.09%)
Aug 03, 2021 120.92 122.60 116.66 122.39 1,779,955 +2.07(+1.72%)
Aug 02, 2021 121.64 124.19 120.23 120.32 1,864,402 -0.43(-0.35%)
Jul 30, 2021 121.18 123.32 120.11 120.75 1,367,417 -1.14(-0.93%)
Jul 29, 2021 121.14 122.71 120.59 121.89 1,301,849 +2.11(+1.76%)
Jul 28, 2021 120.92 121.34 118.25 119.78 1,387,268 -1.15(-0.95%)
Jul 27, 2021 119.42 121.67 118.60 120.92 1,303,432 -0.23(-0.19%)
Jul 26, 2021 119.54 121.90 119.46 121.16 1,953,165 +1.68(+1.41%)
Jul 23, 2021 121.25 123.01 119.02 119.48 1,713,890 -0.92(-0.77%)
Jul 22, 2021 121.41 122.18 116.68 120.40 3,265,655 -1.54(-1.27%)
Jul 21, 2021 119.67 123.10 119.27 121.94 2,275,257 +4.15(+3.52%)
Jul 20, 2021 112.97 118.55 112.25 117.80 1,905,765 +4.43(+3.91%)
Jul 19, 2021 114.06 114.53 111.09 113.37 2,359,890 -3.60(-3.08%)
Jul 16, 2021 120.80 120.86 116.64 116.97 1,202,489 -2.99(-2.49%)
Jul 15, 2021 118.33 121.12 117.57 119.96 1,422,989 +0.56(+0.47%)
Jul 14, 2021 122.06 123.66 119.06 119.40 1,534,200 -2.26(-1.86%)
Jul 13, 2021 123.21 123.98 121.50 121.66 1,872,255 -1.29(-1.05%)
Jul 12, 2021 117.95 123.70 117.30 122.95 2,670,737 +4.07(+3.42%)
Jul 09, 2021 117.78 119.02 116.52 118.89 2,778,949 +6.94(+6.19%)
Jul 08, 2021 111.98 114.45 109.83 111.95 2,261,622 -2.96(-2.58%)
Jul 07, 2021 113.23 115.55 113.23 114.91 1,311,680 +0.52(+0.46%)
Jul 06, 2021 115.84 116.56 113.09 114.39 1,592,751 -2.36(-2.02%)
Jul 02, 2021 116.02 117.28 116.02 116.75 1,027,662 +0.50(+0.43%)
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.