Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.80 58.08 57.16 57.46 4,561,996 +0.13(+0.22%)
Nov 29, 2016 57.53 57.78 57.14 57.33 3,029,461 -0.11(-0.19%)
Nov 28, 2016 57.78 58.07 57.34 57.44 2,470,353 -0.56(-0.96%)
Nov 25, 2016 57.87 58.40 57.75 58.00 1,367,772 +0.11(+0.19%)
Nov 23, 2016 57.89 57.89 57.89 0 +0.95(+1.67%)
Nov 22, 2016 56.71 57.13 56.46 56.94 3,405,035 +0.45(+0.80%)
Nov 21, 2016 56.39 56.63 56.07 56.49 2,571,535 +0.33(+0.59%)
Nov 18, 2016 55.73 56.62 55.73 56.16 2,976,916 +0.20(+0.35%)
Nov 17, 2016 55.36 56.07 55.23 55.96 3,354,734 +0.64(+1.16%)
Nov 16, 2016 55.84 56.12 55.09 55.32 2,931,427 -0.92(-1.63%)
Nov 15, 2016 55.47 56.26 54.44 56.24 4,073,187 -0.31(-0.55%)
Nov 14, 2016 55.11 56.96 55.09 56.55 6,956,336 +1.81(+3.30%)
Nov 11, 2016 53.53 54.85 53.44 54.74 5,249,830 +0.82(+1.53%)
Nov 10, 2016 51.56 54.02 51.54 53.92 6,899,923 +2.81(+5.49%)
Nov 09, 2016 49.31 51.36 49.04 51.11 4,926,712 +2.57(+5.29%)
Nov 08, 2016 48.68 48.91 48.05 48.55 2,783,128 -0.41(-0.83%)
Nov 07, 2016 48.24 48.98 48.24 48.95 2,496,198 +1.42(+2.98%)
Nov 04, 2016 47.49 48.26 47.23 47.54 2,673,823 +0.04(+0.09%)
Nov 03, 2016 47.30 47.85 47.27 47.49 3,313,221 +0.25(+0.54%)
Nov 02, 2016 47.39 47.54 46.98 47.24 2,358,638 -0.29(-0.61%)
Nov 01, 2016 47.87 47.87 47.10 47.53 2,675,251 +0.03(+0.05%)
Oct 31, 2016 47.87 47.96 47.49 47.50 2,298,011 -0.20(-0.42%)
Oct 28, 2016 48.00 48.12 47.33 47.71 2,914,899 -0.13(-0.26%)
Oct 27, 2016 48.31 48.31 47.49 47.83 3,096,743 -0.14(-0.30%)
Oct 26, 2016 47.17 48.35 46.99 47.98 5,019,270 +0.63(+1.34%)
Oct 25, 2016 47.42 47.60 46.81 47.34 3,977,841 -0.23(-0.48%)
Oct 24, 2016 47.05 47.61 47.01 47.57 3,279,725 +0.89(+1.92%)
Oct 21, 2016 46.56 46.96 46.40 46.68 3,418,647 -0.18(-0.38%)
Oct 20, 2016 46.96 47.61 46.77 46.85 3,846,118 +0.17(+0.36%)
Oct 19, 2016 46.38 46.91 46.29 46.69 2,574,818 +0.46(+1.00%)
Oct 18, 2016 46.41 46.42 46.02 46.22 2,358,445 +0.29(+0.62%)
Oct 17, 2016 46.30 46.39 45.92 45.93 2,766,928 -0.30(-0.64%)
Oct 14, 2016 46.38 46.79 46.20 46.23 2,531,685 +0.26(+0.57%)
Oct 13, 2016 46.48 46.54 45.46 45.97 4,026,217 -0.84(-1.80%)
Oct 12, 2016 46.78 47.01 46.69 46.81 2,594,319 +0.02(+0.04%)
Oct 11, 2016 47.44 47.51 46.68 46.79 2,272,911 -0.82(-1.72%)
Oct 10, 2016 47.94 48.12 47.58 47.61 3,092,714 +0.05(+0.11%)
Oct 07, 2016 47.88 48.15 47.49 47.56 3,056,702 -0.23(-0.48%)
Oct 06, 2016 48.07 48.07 47.53 47.79 2,819,951 -0.36(-0.75%)
Oct 05, 2016 47.79 48.36 47.72 48.15 3,812,857 +0.50(+1.04%)
Oct 04, 2016 47.91 48.09 47.60 47.66 3,496,167 -0.08(-0.18%)
Oct 03, 2016 47.53 47.82 47.43 47.74 3,114,094 +0.05(+0.11%)
Sep 30, 2016 47.50 47.89 47.27 47.69 3,721,806 +0.45(+0.95%)
Sep 29, 2016 48.01 48.18 46.92 47.24 3,421,764 -0.87(-1.81%)
Sep 28, 2016 48.09 48.33 47.82 48.11 2,953,370 -0.02(-0.04%)
Sep 27, 2016 47.78 48.22 47.59 48.13 3,528,728 +0.29(+0.60%)
Sep 26, 2016 48.07 48.35 47.66 47.84 3,102,349 -0.56(-1.15%)
Sep 23, 2016 48.57 48.81 48.35 48.40 3,500,615 -0.35(-0.71%)
Sep 22, 2016 48.75 48.85 48.46 48.74 3,935,964 +0.30(+0.63%)
Sep 21, 2016 48.29 48.54 48.09 48.44 4,863,990 +0.40(+0.84%)
Sep 20, 2016 48.57 48.68 48.03 48.03 2,779,377 -0.24(-0.51%)
Sep 19, 2016 48.39 48.77 48.19 48.28 2,235,616 +0.13(+0.28%)
Sep 16, 2016 48.37 48.49 48.00 48.14 5,283,435 -0.51(-1.04%)
Sep 15, 2016 48.33 48.84 48.08 48.65 3,815,193 +0.20(+0.42%)
Sep 14, 2016 49.00 49.07 48.38 48.45 4,219,423 -0.49(-1.00%)
Sep 13, 2016 49.76 49.81 48.84 48.94 4,015,673 -1.30(-2.59%)
Sep 12, 2016 49.35 50.41 48.84 50.24 3,432,710 +0.70(+1.41%)
Sep 09, 2016 50.18 50.19 49.54 49.54 3,830,671 -0.83(-1.64%)
Sep 08, 2016 50.23 50.48 50.03 50.36 2,925,514 +0.15(+0.30%)
Sep 07, 2016 49.90 50.23 49.56 50.21 3,839,120 -0.11(-0.22%)
Sep 06, 2016 50.51 50.68 50.06 50.32 2,480,342 -0.30(-0.58%)
Sep 02, 2016 50.39 50.62 50.62 50.62 2,310,794 +0.35(+0.70%)
Sep 01, 2016 50.62 50.84 49.92 50.26 3,027,019 -0.34(-0.67%)
Aug 31, 2016 50.25 50.64 50.13 50.60 3,650,166 +0.30(+0.59%)
Aug 30, 2016 49.89 50.33 49.83 50.30 2,574,606 +0.42(+0.85%)
Aug 29, 2016 49.47 49.99 49.37 49.88 3,359,782 +0.58(+1.18%)
Aug 26, 2016 49.11 49.54 48.94 49.30 3,888,212 +0.38(+0.78%)
Aug 25, 2016 48.78 49.00 48.68 48.92 2,607,516 +0.17(+0.35%)
Aug 24, 2016 48.97 49.16 48.67 48.75 2,172,888 -0.22(-0.45%)
Aug 23, 2016 48.80 49.20 48.80 48.97 2,149,353 +0.29(+0.59%)
Aug 22, 2016 48.86 48.89 48.46 48.68 1,759,829 -0.12(-0.24%)
Aug 19, 2016 48.84 48.93 48.50 48.80 2,287,245 -0.21(-0.43%)
Aug 18, 2016 48.96 49.19 48.84 49.01 2,250,113 +0.03(+0.07%)
Aug 17, 2016 48.80 49.09 48.59 48.98 2,107,138 +0.07(+0.14%)
Aug 16, 2016 48.91 49.12 48.72 48.91 1,956,525 -0.18(-0.36%)
Aug 15, 2016 49.10 49.38 48.82 49.09 2,497,800 +0.03(+0.07%)
Aug 12, 2016 48.68 49.11 48.61 49.05 2,353,963 +0.10(+0.21%)
Aug 11, 2016 48.60 49.14 48.47 48.95 3,412,376 +0.51(+1.06%)
Aug 10, 2016 48.84 48.93 48.35 48.44 2,608,309 -0.40(-0.81%)
Aug 09, 2016 48.91 49.08 48.55 48.84 2,759,619 -0.04(-0.09%)
Aug 08, 2016 48.77 49.05 48.67 48.88 3,450,606 +0.14(+0.29%)
Aug 05, 2016 48.09 48.86 47.93 48.73 2,536,419 +1.08(+2.27%)
Aug 04, 2016 47.51 47.82 47.43 47.66 2,123,749 +0.15(+0.32%)
Aug 03, 2016 46.80 47.54 46.80 47.50 1,908,582 +0.67(+1.44%)
Aug 02, 2016 47.25 47.31 46.61 46.83 2,299,159 -0.43(-0.91%)
Aug 01, 2016 47.66 47.76 47.20 47.26 2,670,598 -0.42(-0.88%)
Jul 29, 2016 47.54 47.88 47.07 47.68 2,021,381 -0.03(-0.07%)
Jul 28, 2016 47.45 47.81 47.23 47.71 1,823,937 +0.18(+0.39%)
Jul 27, 2016 47.42 47.80 47.23 47.53 2,628,895 +0.11(+0.23%)
Jul 26, 2016 47.41 47.80 47.21 47.42 2,372,592 -0.08(-0.18%)
Jul 25, 2016 47.50 47.58 47.30 47.50 2,905,293 +0.03(+0.07%)
Jul 22, 2016 47.17 47.61 46.99 47.47 3,053,424 +0.41(+0.87%)
Jul 21, 2016 47.23 47.54 46.93 47.06 3,038,264 -0.17(-0.36%)
Jul 20, 2016 47.09 47.58 46.46 47.23 4,659,632 -0.57(-1.19%)
Jul 19, 2016 47.57 47.81 47.18 47.80 7,401,650 -0.09(-0.19%)
Jul 18, 2016 48.15 48.36 47.81 47.89 3,531,093 -0.28(-0.57%)
Jul 15, 2016 48.37 48.38 47.82 48.16 2,870,726 -0.02(-0.03%)
Jul 14, 2016 48.10 48.26 47.63 48.18 3,950,108 +0.61(+1.29%)
Jul 13, 2016 47.48 47.66 47.19 47.57 2,195,453 +0.02(+0.04%)
Jul 12, 2016 47.06 47.70 46.97 47.55 2,971,043 +0.88(+1.89%)
Jul 11, 2016 46.39 46.87 46.39 46.67 3,052,729 +0.55(+1.20%)
Jul 08, 2016 45.34 46.21 44.64 46.12 3,580,163 +1.48(+3.31%)
Jul 07, 2016 44.30 44.99 44.30 44.64 3,444,780 +0.29(+0.64%)
Jul 06, 2016 43.53 44.53 43.34 44.36 3,544,802 +0.46(+1.05%)
Jul 05, 2016 44.71 44.71 43.73 43.90 3,499,277 -1.14(-2.53%)
Jul 01, 2016 44.91 45.04 45.04 45.04 3,188,436 +0.08(+0.19%)
Jun 30, 2016 44.32 44.97 43.77 44.95 4,450,095 +0.91(+2.06%)
Jun 29, 2016 43.26 44.05 43.10 44.05 2,934,656 +1.14(+2.66%)
Jun 28, 2016 43.09 43.42 42.38 42.91 6,120,201 +0.37(+0.87%)
Jun 27, 2016 42.78 42.85 42.21 42.54 5,989,172 -0.91(-2.09%)
Jun 24, 2016 43.23 44.53 43.05 43.44 7,720,704 -2.09(-4.59%)
Jun 23, 2016 45.30 45.53 45.17 45.53 3,447,845 +0.85(+1.90%)
Jun 22, 2016 44.65 45.13 44.55 44.68 3,109,372 -0.01(-0.02%)
Jun 21, 2016 44.79 44.97 44.36 44.69 3,002,709 +0.08(+0.19%)
Jun 20, 2016 44.80 45.48 44.57 44.61 3,314,760 +0.32(+0.72%)
Jun 17, 2016 44.16 44.66 43.98 44.29 4,042,675 +0.18(+0.40%)
Jun 16, 2016 44.26 44.26 43.24 44.11 7,521,448 -0.44(-1.00%)
Jun 15, 2016 44.76 45.24 44.48 44.56 4,743,495 -0.13(-0.28%)
Jun 14, 2016 46.35 46.65 44.38 44.68 8,454,661 -1.89(-4.05%)
Jun 13, 2016 47.00 47.50 46.56 46.57 2,314,366 -0.65(-1.39%)
Jun 10, 2016 47.26 47.37 46.99 47.23 2,683,400 -0.42(-0.88%)
Jun 09, 2016 47.90 47.94 47.35 47.64 2,202,982 -0.49(-1.03%)
Jun 08, 2016 48.01 48.34 47.85 48.14 1,830,589 +0.03(+0.07%)
Jun 07, 2016 48.01 48.46 47.88 48.11 1,941,752 +0.03(+0.07%)
Jun 06, 2016 47.44 48.34 47.43 48.07 3,740,356 +0.71(+1.51%)
Jun 03, 2016 47.50 47.53 46.48 47.36 3,560,190 -0.58(-1.21%)
Jun 02, 2016 47.74 47.94 47.42 47.94 2,095,254 +0.16(+0.33%)
Jun 01, 2016 47.65 47.78 46.68 47.78 3,491,757 +0.13(+0.26%)
May 31, 2016 47.81 47.90 47.36 47.65 3,201,689 +0.03(+0.05%)
May 27, 2016 47.14 47.63 47.63 47.63 2,584,368 +0.49(+1.05%)
May 26, 2016 47.41 47.49 47.12 47.13 1,815,108 -0.33(-0.69%)
May 25, 2016 46.94 47.63 46.80 47.46 2,979,786 +0.71(+1.53%)
May 24, 2016 46.19 46.88 46.00 46.75 2,165,708 +0.86(+1.88%)
May 23, 2016 46.07 46.24 45.82 45.88 2,173,482 -0.19(-0.42%)
May 20, 2016 45.87 46.26 45.74 46.08 2,909,017 +0.41(+0.90%)
May 19, 2016 45.51 46.03 45.22 45.66 3,329,998 -0.11(-0.24%)
May 18, 2016 45.11 45.83 45.01 45.77 3,989,173 +0.70(+1.54%)
May 17, 2016 45.42 45.62 44.92 45.08 4,484,468 -0.59(-1.29%)
May 16, 2016 45.63 45.96 45.41 45.66 4,190,085 +0.02(+0.04%)
May 13, 2016 46.35 46.78 45.61 45.65 2,959,787 -0.74(-1.59%)
May 12, 2016 46.57 46.84 46.10 46.39 2,430,327 -0.06(-0.13%)
May 11, 2016 46.69 46.96 46.40 46.45 2,556,166 -0.49(-1.05%)
May 10, 2016 46.60 47.18 46.53 46.94 2,385,265 +0.67(+1.45%)
May 09, 2016 46.27 46.53 46.03 46.27 2,737,768 -0.06(-0.13%)
May 06, 2016 45.87 46.40 45.72 46.33 3,049,645 +0.34(+0.73%)
May 05, 2016 46.32 46.65 45.82 45.99 2,807,109 -0.27(-0.58%)
May 04, 2016 46.19 46.51 45.97 46.26 3,679,433 -0.34(-0.72%)
May 03, 2016 46.83 46.94 45.98 46.60 5,735,882 -0.48(-1.02%)
May 02, 2016 47.17 47.34 46.81 47.07 5,672,191 +0.11(+0.23%)
Apr 29, 2016 46.97 47.25 46.66 46.97 2,954,494 -0.34(-0.72%)
Apr 28, 2016 47.17 47.78 47.12 47.31 2,705,553 -0.41(-0.86%)
Apr 27, 2016 47.56 48.02 47.38 47.72 3,552,147 +0.08(+0.18%)
Apr 26, 2016 47.57 47.65 47.27 47.63 2,681,060 +0.16(+0.33%)
Apr 25, 2016 46.95 47.47 46.87 47.47 3,829,084 +0.31(+0.65%)
Apr 22, 2016 47.03 47.64 46.65 47.17 4,493,459 +0.13(+0.27%)
Apr 21, 2016 47.68 48.49 46.96 47.04 5,201,281 -0.40(-0.84%)
Apr 20, 2016 46.55 47.65 45.95 47.44 11,553,201 +3.58(+8.16%)
Apr 19, 2016 43.80 44.02 43.58 43.86 7,753,411 +0.50(+1.15%)
Apr 18, 2016 43.18 43.57 43.13 43.36 8,421,363 +0.07(+0.15%)
Apr 15, 2016 43.87 43.98 43.18 43.29 4,083,432 -0.38(-0.86%)
Apr 14, 2016 43.79 43.97 43.48 43.67 3,011,409 -0.24(-0.55%)
Apr 13, 2016 43.31 43.95 43.22 43.91 2,887,017 +0.93(+2.18%)
Apr 12, 2016 42.23 43.05 42.23 42.98 2,900,703 +0.77(+1.82%)
Apr 11, 2016 42.33 42.66 42.08 42.21 3,031,648 +0.02(+0.04%)
Apr 08, 2016 42.13 42.63 42.02 42.19 2,252,058 +0.24(+0.58%)
Apr 07, 2016 42.33 42.45 41.72 41.95 3,812,290 -0.78(-1.84%)
Apr 06, 2016 42.55 42.80 42.32 42.73 4,807,170 -0.02(-0.04%)
Apr 05, 2016 42.04 42.78 41.81 42.75 6,149,935 +0.38(+0.91%)
Apr 04, 2016 42.85 42.88 42.30 42.37 2,526,670 -0.53(-1.23%)
Apr 01, 2016 42.22 42.95 42.04 42.89 3,889,608 +0.39(+0.92%)
Mar 31, 2016 41.92 42.68 41.83 42.50 4,796,949 +0.55(+1.31%)
Mar 30, 2016 42.14 42.47 41.82 41.95 3,326,333 -0.02(-0.04%)
Mar 29, 2016 41.05 42.00 40.63 41.97 3,854,632 +0.83(+2.03%)
Mar 28, 2016 41.52 41.60 41.09 41.13 2,679,649 -0.33(-0.81%)
Mar 24, 2016 41.29 41.47 41.47 41.47 2,262,869 -0.15(-0.36%)
Mar 23, 2016 41.87 41.89 41.49 41.62 2,202,615 -0.26(-0.62%)
Mar 22, 2016 41.73 42.02 41.53 41.87 3,533,680 -0.20(-0.48%)
Mar 21, 2016 42.10 42.29 41.77 42.07 2,271,885 -0.15(-0.36%)
Mar 18, 2016 41.50 42.26 41.40 42.22 6,369,646 +0.89(+2.16%)
Mar 17, 2016 40.64 41.62 40.44 41.33 3,587,037 +0.57(+1.39%)
Mar 16, 2016 40.45 41.30 40.31 40.76 4,007,938 +0.11(+0.27%)
Mar 15, 2016 40.20 40.69 39.91 40.66 3,859,009 +0.05(+0.12%)
Mar 14, 2016 41.03 41.03 40.26 40.61 2,584,033 -0.44(-1.08%)
Mar 11, 2016 40.73 41.10 40.71 41.05 3,434,640 +0.73(+1.80%)
Mar 10, 2016 40.30 40.51 39.65 40.32 3,281,692 +0.26(+0.65%)
Mar 09, 2016 40.52 40.66 39.88 40.06 2,592,503 -0.20(-0.50%)
Mar 08, 2016 40.21 40.71 40.11 40.26 3,994,038 -0.37(-0.90%)
Mar 07, 2016 40.31 40.65 39.85 40.63 3,000,244 +0.13(+0.31%)
Mar 04, 2016 40.72 40.95 40.24 40.51 3,317,324 -0.19(-0.47%)
Mar 03, 2016 40.03 40.77 39.93 40.70 4,109,645 +0.56(+1.39%)
Mar 02, 2016 39.77 40.17 39.54 40.14 4,401,216 +0.43(+1.09%)
Mar 01, 2016 38.97 39.79 38.70 39.70 4,881,405 +0.96(+2.48%)
Feb 29, 2016 39.37 39.55 38.74 38.74 3,470,802 -0.61(-1.55%)
Feb 26, 2016 39.70 39.87 39.25 39.35 2,833,839 -0.01(-0.02%)
Feb 25, 2016 39.02 39.36 38.60 39.36 2,556,999 +0.38(+0.96%)
Feb 24, 2016 38.47 39.07 37.78 38.99 3,192,435 +0.21(+0.54%)
Feb 23, 2016 39.23 39.47 38.47 38.78 3,486,846 -0.73(-1.86%)
Feb 22, 2016 38.80 39.54 38.59 39.51 3,359,738 +0.99(+2.58%)
Feb 19, 2016 38.63 38.67 38.19 38.52 2,370,324 -0.20(-0.52%)
Feb 18, 2016 38.76 39.11 38.38 38.72 2,981,190 -0.04(-0.11%)
Feb 17, 2016 38.49 39.10 38.49 38.76 3,885,004 +0.64(+1.69%)
Feb 16, 2016 37.71 38.19 37.56 38.12 3,213,808 +0.96(+2.58%)
Feb 12, 2016 36.64 37.16 37.16 37.16 4,863,726 +1.06(+2.94%)
Feb 11, 2016 36.84 36.84 35.77 36.10 7,848,400 -2.10(-5.51%)
Feb 10, 2016 38.41 38.87 37.96 38.20 5,932,720 -0.08(-0.22%)
Feb 09, 2016 37.15 38.56 37.02 38.29 5,371,933 +0.63(+1.68%)
Feb 08, 2016 38.10 38.13 37.08 37.65 5,820,451 -0.95(-2.46%)
Feb 05, 2016 38.60 39.04 38.24 38.60 6,464,117 -0.05(-0.13%)
Feb 04, 2016 37.80 38.74 37.68 38.65 7,863,063 +0.76(+2.00%)
Feb 03, 2016 37.73 37.97 36.51 37.89 7,391,324 +0.31(+0.82%)
Feb 02, 2016 37.65 37.68 37.31 37.58 6,183,039 -0.62(-1.62%)
Feb 01, 2016 37.99 38.43 37.04 38.20 7,190,066 +0.22(+0.57%)
Jan 29, 2016 37.32 38.13 37.06 37.99 13,024,752 +0.80(+2.14%)
Jan 28, 2016 38.23 38.98 37.18 37.19 15,170,626 -3.23(-7.98%)
Jan 27, 2016 40.23 41.16 39.97 40.42 7,417,519 +0.27(+0.68%)
Jan 26, 2016 39.86 40.30 39.65 40.14 5,277,235 +0.66(+1.68%)
Jan 25, 2016 40.08 40.31 39.39 39.48 5,964,187 -0.83(-2.06%)
Jan 22, 2016 40.53 41.02 40.01 40.31 4,935,205 +0.14(+0.35%)
Jan 21, 2016 40.47 41.09 40.06 40.17 5,516,895 -0.27(-0.68%)
Jan 20, 2016 39.70 40.89 39.24 40.44 4,732,741 -0.13(-0.33%)
Jan 19, 2016 41.30 41.38 40.24 40.57 3,564,597 -0.21(-0.51%)
Jan 15, 2016 40.36 40.78 40.78 40.78 4,873,952 -0.83(-1.99%)
Jan 14, 2016 40.70 41.84 39.98 41.61 6,788,485 +0.63(+1.54%)
Jan 13, 2016 42.67 42.87 40.78 40.98 5,267,557 -1.33(-3.14%)
Jan 12, 2016 42.28 42.61 41.78 42.31 4,121,049 +0.42(+1.01%)
Jan 11, 2016 41.86 42.14 41.50 41.89 4,715,574 +0.43(+1.04%)
Jan 08, 2016 42.30 42.45 41.38 41.45 4,344,923 -0.52(-1.24%)
Jan 07, 2016 42.13 42.97 41.86 41.98 5,815,161 -0.80(-1.86%)
Jan 06, 2016 42.99 43.43 42.58 42.77 3,870,169 -0.85(-1.96%)
Jan 05, 2016 43.67 44.04 43.32 43.63 3,690,631 -0.10(-0.23%)
Jan 04, 2016 43.58 43.78 43.21 43.73 5,047,077 -0.75(-1.70%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
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.