Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.76 56.87 56.32 56.33 1,937,920 -0.24(-0.42%)
Oct 28, 2016 56.92 57.06 56.12 56.57 2,458,143 -0.15(-0.26%)
Oct 27, 2016 57.29 57.29 56.32 56.72 2,611,493 -0.17(-0.30%)
Oct 26, 2016 55.93 57.33 55.72 56.89 4,232,765 +0.75(+1.34%)
Oct 25, 2016 56.23 56.45 55.51 56.14 3,354,525 -0.27(-0.48%)
Oct 24, 2016 55.79 56.46 55.75 56.41 2,765,802 +1.06(+1.92%)
Oct 21, 2016 55.21 55.69 55.02 55.35 2,882,955 -0.21(-0.38%)
Oct 20, 2016 55.68 56.46 55.46 55.56 3,243,443 +0.20(+0.36%)
Oct 19, 2016 55.00 55.63 54.89 55.36 2,171,352 +0.55(+1.00%)
Oct 18, 2016 55.03 55.05 54.57 54.81 1,988,884 +0.34(+0.62%)
Oct 17, 2016 54.90 55.01 54.45 54.47 2,333,359 -0.35(-0.64%)
Oct 14, 2016 55.00 55.48 54.79 54.82 2,134,978 +0.31(+0.57%)
Oct 13, 2016 55.12 55.19 53.91 54.51 3,395,321 -1.00(-1.80%)
Oct 12, 2016 55.47 55.74 55.37 55.51 2,187,797 +0.02(+0.04%)
Oct 11, 2016 56.25 56.34 55.35 55.49 1,916,753 -0.97(-1.72%)
Oct 10, 2016 56.85 57.06 56.42 56.46 2,608,095 +0.06(+0.11%)
Oct 07, 2016 56.78 57.10 56.31 56.40 2,577,726 -0.27(-0.48%)
Oct 06, 2016 57.00 57.00 56.36 56.67 2,378,073 -0.43(-0.75%)
Oct 05, 2016 56.67 57.35 56.59 57.10 3,215,394 +0.59(+1.04%)
Oct 04, 2016 56.81 57.03 56.44 56.51 2,948,328 -0.10(-0.18%)
Oct 03, 2016 56.36 56.71 56.24 56.61 2,626,125 +0.06(+0.11%)
Sep 30, 2016 56.33 56.79 56.05 56.55 3,138,610 +0.53(+0.95%)
Sep 29, 2016 56.93 57.13 55.64 56.02 2,885,584 -1.03(-1.81%)
Sep 28, 2016 57.03 57.31 56.70 57.05 2,490,586 -0.02(-0.04%)
Sep 27, 2016 56.66 57.18 56.43 57.07 2,975,787 +0.34(+0.60%)
Sep 26, 2016 57.00 57.34 56.52 56.73 2,616,220 -0.66(-1.15%)
Sep 23, 2016 57.60 57.88 57.33 57.39 2,952,079 -0.41(-0.71%)
Sep 22, 2016 57.81 57.93 57.47 57.80 3,319,210 +0.36(+0.63%)
Sep 21, 2016 57.26 57.56 57.03 57.44 4,101,817 +0.48(+0.84%)
Sep 20, 2016 57.60 57.72 56.96 56.96 2,343,857 -0.29(-0.51%)
Sep 19, 2016 57.38 57.83 57.15 57.25 1,885,302 +0.16(+0.28%)
Sep 16, 2016 57.36 57.50 56.92 57.09 4,455,536 -0.60(-1.04%)
Sep 15, 2016 57.31 57.91 57.01 57.69 3,217,364 +0.24(+0.42%)
Sep 14, 2016 58.10 58.19 57.38 57.45 3,558,252 -0.58(-1.00%)
Sep 13, 2016 59.01 59.06 57.92 58.03 3,386,429 -1.54(-2.59%)
Sep 12, 2016 58.52 59.78 57.92 59.57 2,894,815 +0.83(+1.41%)
Sep 09, 2016 59.50 59.52 58.74 58.74 3,230,416 -0.98(-1.64%)
Sep 08, 2016 59.56 59.86 59.33 59.72 2,467,095 +0.18(+0.30%)
Sep 07, 2016 59.17 59.56 58.77 59.54 3,237,541 -0.13(-0.22%)
Sep 06, 2016 59.89 60.10 59.36 59.67 2,091,680 -0.35(-0.58%)
Sep 02, 2016 59.75 60.02 60.02 60.02 1,948,700 +0.42(+0.70%)
Sep 01, 2016 60.03 60.29 59.19 59.60 2,552,694 -0.40(-0.67%)
Aug 31, 2016 59.59 60.05 59.44 60.00 3,078,196 +0.35(+0.59%)
Aug 30, 2016 59.16 59.68 59.08 59.65 2,171,173 +0.50(+0.85%)
Aug 29, 2016 58.66 59.28 58.55 59.15 2,833,314 +0.69(+1.18%)
Aug 26, 2016 58.23 58.75 58.03 58.46 3,278,941 +0.45(+0.78%)
Aug 25, 2016 57.84 58.10 57.72 58.01 2,198,926 +0.20(+0.35%)
Aug 24, 2016 58.07 58.29 57.71 57.81 1,832,403 -0.26(-0.45%)
Aug 23, 2016 57.87 58.34 57.87 58.07 1,812,556 +0.34(+0.59%)
Aug 22, 2016 57.94 57.98 57.46 57.73 1,484,069 -0.14(-0.24%)
Aug 19, 2016 57.92 58.02 57.51 57.87 1,928,841 -0.25(-0.43%)
Aug 18, 2016 58.06 58.33 57.91 58.12 1,897,527 +0.04(+0.07%)
Aug 17, 2016 57.87 58.21 57.62 58.08 1,776,956 +0.08(+0.14%)
Aug 16, 2016 58.00 58.25 57.77 58.00 1,649,944 -0.21(-0.36%)
Aug 15, 2016 58.22 58.55 57.89 58.21 2,106,402 +0.04(+0.07%)
Aug 12, 2016 57.72 58.24 57.64 58.17 1,985,104 +0.12(+0.21%)
Aug 11, 2016 57.63 58.27 57.47 58.05 2,877,667 +0.61(+1.06%)
Aug 10, 2016 57.91 58.03 57.34 57.44 2,199,595 -0.47(-0.81%)
Aug 09, 2016 58.00 58.20 57.57 57.91 2,327,195 -0.05(-0.09%)
Aug 08, 2016 57.83 58.17 57.71 57.96 2,909,906 +0.17(+0.29%)
Aug 05, 2016 57.03 57.94 56.84 57.79 2,138,970 +1.28(+2.27%)
Aug 04, 2016 56.34 56.70 56.24 56.51 1,790,964 +0.18(+0.32%)
Aug 03, 2016 55.50 56.37 55.50 56.33 1,609,513 +0.80(+1.44%)
Aug 02, 2016 56.03 56.10 55.28 55.53 1,938,888 -0.81(-1.44%)
Aug 01, 2016 56.82 56.94 56.27 56.34 2,240,131 -0.50(-0.88%)
Jul 29, 2016 56.68 57.08 56.12 56.84 1,695,560 -0.04(-0.07%)
Jul 28, 2016 56.57 57.00 56.31 56.88 1,529,941 +0.22(+0.39%)
Jul 27, 2016 56.53 56.99 56.31 56.66 2,205,150 +0.13(+0.23%)
Jul 26, 2016 56.52 56.98 56.28 56.53 1,990,160 -0.10(-0.18%)
Jul 25, 2016 56.63 56.72 56.39 56.63 2,436,996 +0.04(+0.07%)
Jul 22, 2016 56.23 56.76 56.02 56.59 2,561,250 +0.49(+0.87%)
Jul 21, 2016 56.30 56.68 55.95 56.10 2,548,534 -0.20(-0.36%)
Jul 20, 2016 56.14 56.72 55.38 56.30 3,908,557 -0.68(-1.19%)
Jul 19, 2016 56.71 57.00 56.25 56.98 6,208,596 -0.11(-0.19%)
Jul 18, 2016 57.40 57.65 57.00 57.09 2,961,925 -0.33(-0.57%)
Jul 15, 2016 57.67 57.68 57.01 57.42 2,408,001 -0.02(-0.03%)
Jul 14, 2016 57.34 57.53 56.78 57.44 3,313,400 +0.73(+1.29%)
Jul 13, 2016 56.60 56.81 56.26 56.71 1,841,573 +0.02(+0.04%)
Jul 12, 2016 56.10 56.87 55.99 56.69 2,492,148 +1.05(+1.89%)
Jul 11, 2016 55.31 55.88 55.31 55.64 2,560,667 +0.66(+1.20%)
Jul 08, 2016 54.05 55.09 53.22 54.98 3,003,085 +1.76(+3.31%)
Jul 07, 2016 52.81 53.63 52.81 53.22 2,889,524 +0.34(+0.64%)
Jul 06, 2016 51.89 53.09 51.67 52.88 2,973,424 +0.55(+1.05%)
Jul 05, 2016 53.30 53.30 52.13 52.33 2,935,237 -1.36(-2.53%)
Jul 01, 2016 53.54 53.69 53.69 53.69 2,674,500 +0.10(+0.19%)
Jun 30, 2016 52.84 53.61 52.19 53.59 3,732,795 +1.08(+2.06%)
Jun 29, 2016 51.57 52.51 51.38 52.51 2,461,626 +1.36(+2.66%)
Jun 28, 2016 51.37 51.76 50.53 51.15 5,133,700 +0.44(+0.87%)
Jun 27, 2016 51.00 51.09 50.32 50.71 5,023,792 -1.08(-2.09%)
Jun 24, 2016 51.54 53.09 51.33 51.79 6,476,222 -2.49(-4.59%)
Jun 23, 2016 54.00 54.28 53.85 54.28 2,892,095 +1.01(+1.90%)
Jun 22, 2016 53.23 53.80 53.11 53.27 2,608,180 -0.01(-0.02%)
Jun 21, 2016 53.40 53.61 52.89 53.28 2,518,710 +0.10(+0.19%)
Jun 20, 2016 53.41 54.22 53.14 53.18 2,780,462 +0.38(+0.72%)
Jun 17, 2016 52.65 53.24 52.43 52.80 3,391,046 +0.21(+0.40%)
Jun 16, 2016 52.77 52.77 51.54 52.59 6,309,084 -0.53(-1.00%)
Jun 15, 2016 53.36 53.93 53.03 53.12 3,978,902 -0.15(-0.28%)
Jun 14, 2016 55.26 55.61 52.91 53.27 7,091,874 -2.25(-4.05%)
Jun 13, 2016 56.03 56.63 55.51 55.52 1,941,319 -0.78(-1.39%)
Jun 10, 2016 56.34 56.47 56.02 56.30 2,250,869 -0.50(-0.88%)
Jun 09, 2016 57.11 57.15 56.45 56.80 1,847,889 -0.59(-1.03%)
Jun 08, 2016 57.23 57.63 57.05 57.39 1,535,521 +0.04(+0.07%)
Jun 07, 2016 57.24 57.77 57.08 57.35 1,628,766 +0.04(+0.07%)
Jun 06, 2016 56.56 57.63 56.55 57.31 3,137,457 +0.85(+1.51%)
Jun 03, 2016 56.63 56.66 55.41 56.46 2,986,332 -0.69(-1.21%)
Jun 02, 2016 56.91 57.15 56.53 57.15 1,757,525 +0.19(+0.33%)
Jun 01, 2016 56.81 56.96 55.65 56.96 2,928,929 +0.15(+0.26%)
May 31, 2016 57.00 57.10 56.46 56.81 2,685,617 +0.03(+0.05%)
May 27, 2016 56.20 56.78 56.78 56.78 2,167,800 +0.59(+1.05%)
May 26, 2016 56.52 56.62 56.17 56.19 1,522,535 -0.39(-0.69%)
May 25, 2016 55.96 56.78 55.79 56.58 2,499,482 +0.85(+1.53%)
May 24, 2016 55.06 55.89 54.84 55.73 1,816,623 +1.03(+1.88%)
May 23, 2016 54.92 55.13 54.62 54.70 1,823,144 -0.23(-0.42%)
May 20, 2016 54.68 55.15 54.53 54.93 2,440,120 +0.49(+0.90%)
May 19, 2016 54.25 54.88 53.91 54.44 2,793,244 -0.13(-0.24%)
May 18, 2016 53.78 54.64 53.66 54.57 3,346,168 +0.83(+1.54%)
May 17, 2016 54.15 54.39 53.55 53.74 3,761,627 -0.70(-1.29%)
May 16, 2016 54.40 54.79 54.14 54.44 3,514,695 +0.02(+0.04%)
May 13, 2016 55.26 55.77 54.38 54.42 2,482,706 -0.88(-1.59%)
May 12, 2016 55.52 55.84 54.96 55.30 2,038,589 -0.07(-0.13%)
May 11, 2016 55.66 55.98 55.32 55.37 2,144,144 -0.59(-1.05%)
May 10, 2016 55.55 56.25 55.47 55.96 2,000,790 +0.80(+1.45%)
May 09, 2016 55.16 55.47 54.88 55.16 2,296,474 -0.07(-0.13%)
May 06, 2016 54.68 55.31 54.51 55.23 2,558,080 +0.40(+0.73%)
May 05, 2016 55.22 55.62 54.62 54.83 2,354,638 -0.32(-0.58%)
May 04, 2016 55.07 55.45 54.80 55.15 3,086,354 -0.40(-0.72%)
May 03, 2016 55.83 55.96 54.81 55.55 4,811,329 -0.85(-1.51%)
May 02, 2016 56.51 56.72 56.08 56.40 4,734,284 +0.13(+0.23%)
Apr 29, 2016 56.27 56.61 55.90 56.27 2,465,963 -0.41(-0.72%)
Apr 28, 2016 56.51 57.25 56.46 56.68 2,258,185 -0.49(-0.86%)
Apr 27, 2016 56.98 57.53 56.77 57.17 2,964,793 +0.10(+0.18%)
Apr 26, 2016 57.00 57.09 56.63 57.07 2,237,742 +0.19(+0.33%)
Apr 25, 2016 56.25 56.88 56.15 56.88 3,195,938 +0.37(+0.65%)
Apr 22, 2016 56.35 57.08 55.89 56.51 3,750,457 +0.15(+0.27%)
Apr 21, 2016 57.13 58.10 56.26 56.36 4,341,240 -0.48(-0.84%)
Apr 20, 2016 55.77 57.10 55.05 56.84 9,642,858 +4.29(+8.16%)
Apr 19, 2016 52.48 52.74 52.21 52.55 6,471,370 +0.60(+1.15%)
Apr 18, 2016 51.74 52.20 51.67 51.95 7,028,875 +0.08(+0.15%)
Apr 15, 2016 52.56 52.69 51.73 51.87 3,408,229 -0.45(-0.86%)
Apr 14, 2016 52.46 52.68 52.09 52.32 2,513,467 -0.29(-0.55%)
Apr 13, 2016 51.89 52.66 51.78 52.61 2,409,644 +1.12(+2.18%)
Apr 12, 2016 50.60 51.58 50.60 51.49 2,421,067 +0.92(+1.82%)
Apr 11, 2016 50.72 51.11 50.42 50.57 2,530,360 +0.02(+0.04%)
Apr 08, 2016 50.48 51.08 50.35 50.55 1,879,676 +0.29(+0.58%)
Apr 07, 2016 50.71 50.86 49.98 50.26 3,181,921 -0.94(-1.84%)
Apr 06, 2016 50.98 51.28 50.70 51.20 4,012,296 -0.02(-0.04%)
Apr 05, 2016 50.37 51.26 50.09 51.22 5,133,032 +0.46(+0.91%)
Apr 04, 2016 51.34 51.38 50.68 50.76 2,108,881 -0.63(-1.23%)
Apr 01, 2016 50.58 51.46 50.37 51.39 3,246,454 +0.47(+0.92%)
Mar 31, 2016 50.23 51.13 50.12 50.92 4,003,765 +0.66(+1.31%)
Mar 30, 2016 50.49 50.88 50.11 50.26 2,776,318 -0.02(-0.04%)
Mar 29, 2016 49.18 50.32 48.68 50.28 3,217,262 +1.00(+2.03%)
Mar 28, 2016 49.74 49.84 49.24 49.28 2,236,564 -0.40(-0.81%)
Mar 24, 2016 49.47 49.68 49.68 49.68 1,888,700 -0.18(-0.36%)
Mar 23, 2016 50.16 50.19 49.71 49.86 1,838,409 -0.31(-0.62%)
Mar 22, 2016 50.00 50.35 49.76 50.17 2,949,380 -0.24(-0.48%)
Mar 21, 2016 50.44 50.67 50.05 50.41 1,896,225 -0.18(-0.36%)
Mar 18, 2016 49.72 50.63 49.60 50.59 5,316,413 +1.07(+2.16%)
Mar 17, 2016 48.69 49.87 48.45 49.52 2,993,914 +0.68(+1.39%)
Mar 16, 2016 48.46 49.48 48.29 48.84 3,345,218 +0.13(+0.27%)
Mar 15, 2016 48.16 48.75 47.82 48.71 3,220,915 +0.06(+0.12%)
Mar 14, 2016 49.16 49.16 48.24 48.65 2,156,759 -0.53(-1.08%)
Mar 11, 2016 48.80 49.24 48.77 49.18 2,866,716 +0.87(+1.80%)
Mar 10, 2016 48.28 48.53 47.50 48.31 2,739,058 +0.31(+0.65%)
Mar 09, 2016 48.55 48.71 47.78 48.00 2,163,828 -0.24(-0.50%)
Mar 08, 2016 48.18 48.77 48.05 48.24 3,333,617 -0.44(-0.90%)
Mar 07, 2016 48.30 48.70 47.75 48.68 2,504,148 +0.15(+0.31%)
Mar 04, 2016 48.79 49.06 48.21 48.53 2,768,799 -0.23(-0.47%)
Mar 03, 2016 47.96 48.85 47.84 48.76 3,430,108 +0.67(+1.39%)
Mar 02, 2016 47.65 48.12 47.37 48.09 3,673,467 +0.52(+1.09%)
Mar 01, 2016 46.69 47.67 46.37 47.57 4,074,256 +1.15(+2.48%)
Feb 29, 2016 47.17 47.38 46.41 46.42 2,896,899 -0.73(-1.55%)
Feb 26, 2016 47.56 47.76 47.03 47.15 2,365,259 -0.01(-0.02%)
Feb 25, 2016 46.75 47.16 46.25 47.16 2,134,195 +0.45(+0.96%)
Feb 24, 2016 46.09 46.81 45.27 46.71 2,664,560 +0.25(+0.54%)
Feb 23, 2016 47.00 47.29 46.09 46.46 2,910,290 -0.88(-1.86%)
Feb 22, 2016 46.49 47.37 46.24 47.34 2,804,199 +1.19(+2.58%)
Feb 19, 2016 46.28 46.33 45.76 46.15 1,978,387 -0.24(-0.52%)
Feb 18, 2016 46.44 46.86 45.98 46.39 2,488,245 -0.05(-0.11%)
Feb 17, 2016 46.11 46.85 46.11 46.44 3,242,612 +0.77(+1.69%)
Feb 16, 2016 45.18 45.76 45.00 45.67 2,682,399 +1.15(+2.58%)
Feb 12, 2016 43.90 44.52 44.52 44.52 4,059,500 +1.27(+2.94%)
Feb 11, 2016 44.14 44.14 42.86 43.25 6,550,653 -2.52(-5.51%)
Feb 10, 2016 46.02 46.57 45.48 45.77 4,951,734 -0.10(-0.22%)
Feb 09, 2016 44.51 46.20 44.36 45.87 4,483,674 +0.76(+1.68%)
Feb 08, 2016 45.65 45.68 44.42 45.11 4,858,029 -1.14(-2.46%)
Feb 05, 2016 46.25 46.78 45.81 46.25 5,395,263 -0.06(-0.13%)
Feb 04, 2016 45.29 46.41 45.14 46.31 6,562,891 +0.91(+2.00%)
Feb 03, 2016 45.20 45.49 43.74 45.40 6,169,155 +0.37(+0.82%)
Feb 02, 2016 45.11 45.14 44.70 45.03 5,160,662 -1.02(-2.21%)
Feb 01, 2016 45.79 46.32 44.65 46.05 5,964,686 +0.26(+0.57%)
Jan 29, 2016 44.99 45.96 44.67 45.79 10,804,985 +0.96(+2.14%)
Jan 28, 2016 46.08 46.99 44.82 44.83 12,585,144 -3.89(-7.98%)
Jan 27, 2016 48.50 49.62 48.18 48.72 6,153,375 +0.33(+0.68%)
Jan 26, 2016 48.05 48.58 47.79 48.39 4,377,853 +0.80(+1.68%)
Jan 25, 2016 48.31 48.59 47.49 47.59 4,947,730 -1.00(-2.06%)
Jan 22, 2016 48.86 49.45 48.23 48.59 4,094,114 +0.17(+0.35%)
Jan 21, 2016 48.78 49.53 48.29 48.42 4,576,668 -0.33(-0.68%)
Jan 20, 2016 47.86 49.29 47.30 48.75 3,926,155 -0.16(-0.33%)
Jan 19, 2016 49.78 49.88 48.51 48.91 2,957,094 -0.25(-0.51%)
Jan 15, 2016 48.65 49.16 49.16 49.16 4,043,300 -1.00(-1.99%)
Jan 14, 2016 49.06 50.43 48.19 50.16 5,631,545 +0.76(+1.54%)
Jan 13, 2016 51.44 51.68 49.16 49.40 4,369,824 -1.60(-3.14%)
Jan 12, 2016 50.97 51.36 50.36 51.00 3,418,712 +0.51(+1.01%)
Jan 11, 2016 50.46 50.80 50.02 50.49 3,911,914 +0.52(+1.04%)
Jan 08, 2016 50.99 51.17 49.88 49.97 3,604,432 -0.63(-1.25%)
Jan 07, 2016 50.79 51.80 50.46 50.60 4,824,102 -0.96(-1.86%)
Jan 06, 2016 51.82 52.36 51.33 51.56 3,210,589 -1.03(-1.96%)
Jan 05, 2016 52.64 53.09 52.22 52.59 3,061,649 -0.12(-0.23%)
Jan 04, 2016 52.53 52.77 52.09 52.71 4,186,920 -0.91(-1.70%)
Dec 31, 2015 54.10 53.62 53.62 53.62 1,989,800 -0.63(-1.16%)
Dec 30, 2015 54.71 54.94 54.17 54.25 3,600,334 -0.53(-0.97%)
Dec 29, 2015 54.77 54.91 54.47 54.78 1,734,686 +0.43(+0.79%)
Dec 28, 2015 54.50 54.75 53.87 54.35 1,535,716 -0.42(-0.77%)
Dec 24, 2015 54.71 54.77 54.77 54.77 1,908,700 -0.03(-0.05%)
Dec 23, 2015 54.37 54.94 54.28 54.80 2,715,155 +0.81(+1.50%)
Dec 22, 2015 53.68 54.18 53.01 53.99 3,158,075 +0.65(+1.22%)
Dec 21, 2015 52.69 53.39 52.67 53.34 2,702,584 +0.90(+1.72%)
Dec 18, 2015 53.55 53.55 52.28 52.44 5,430,650 -1.44(-2.67%)
Dec 17, 2015 55.11 55.19 53.75 53.88 4,123,995 -1.03(-1.88%)
Dec 16, 2015 54.49 55.01 53.92 54.91 4,057,201 +1.04(+1.93%)
Dec 15, 2015 53.21 54.08 53.20 53.87 4,393,516 +1.32(+2.51%)
Dec 14, 2015 52.87 53.23 51.94 52.55 4,445,833 -0.20(-0.38%)
Dec 11, 2015 53.50 53.75 52.66 52.75 5,042,949 -1.52(-2.80%)
Dec 10, 2015 54.09 54.95 54.08 54.27 3,487,323 +0.19(+0.35%)
Dec 09, 2015 54.79 55.26 53.92 54.08 4,325,594 -0.91(-1.65%)
Dec 08, 2015 55.90 55.94 54.97 54.99 3,231,533 -1.29(-2.29%)
Dec 07, 2015 56.38 56.49 55.88 56.28 2,223,776 -0.12(-0.21%)
Dec 04, 2015 55.46 56.56 55.33 56.40 3,095,157 +1.09(+1.97%)
Dec 03, 2015 56.18 56.26 55.10 55.31 3,105,007 -0.70(-1.25%)
Dec 02, 2015 57.12 57.19 55.92 56.01 3,071,478 -1.14(-1.99%)
Dec 01, 2015 57.06 57.40 56.55 57.15 2,745,941 +0.39(+0.69%)
Nov 30, 2015 56.85 57.04 56.63 56.76 2,632,601 -0.09(-0.16%)
Nov 27, 2015 56.79 57.05 56.61 56.85 795,746 -0.02(-0.04%)
Nov 25, 2015 56.79 56.87 56.87 56.87 1,314,600 +0.06(+0.11%)
Nov 24, 2015 56.44 56.97 56.19 56.81 1,761,963 -0.10(-0.18%)
Nov 23, 2015 57.05 57.40 56.82 56.91 1,941,630 -0.11(-0.19%)
Nov 20, 2015 57.91 58.08 56.77 57.02 3,447,429 -0.63(-1.09%)
Nov 19, 2015 57.12 57.81 57.07 57.65 3,384,321 +0.62(+1.09%)
Nov 18, 2015 56.18 57.09 55.95 57.03 3,185,877 +1.08(+1.93%)
Nov 17, 2015 56.51 56.81 55.90 55.95 2,747,222 -0.58(-1.03%)
Nov 16, 2015 55.60 56.54 55.38 56.53 2,723,139 +0.82(+1.47%)
Nov 13, 2015 55.84 56.15 55.56 55.71 2,948,200 -0.30(-0.54%)
Nov 12, 2015 56.72 56.76 55.93 56.01 3,553,793 -0.91(-1.60%)
Nov 11, 2015 57.22 57.45 56.76 56.92 2,503,339 -0.13(-0.23%)
Nov 10, 2015 56.96 57.16 56.62 57.05 2,543,967 -0.07(-0.12%)
Nov 09, 2015 57.52 57.61 56.89 57.12 3,240,628 -0.49(-0.85%)
Nov 06, 2015 57.61 57.80 57.18 57.61 3,706,553 +0.70(+1.23%)
Nov 05, 2015 56.42 56.93 56.33 56.91 2,826,650 +0.54(+0.96%)
Nov 04, 2015 56.48 56.68 56.27 56.37 2,165,236 +0.02(+0.04%)
Nov 03, 2015 55.95 56.61 55.74 56.35 2,786,712 +0.07(+0.12%)
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.