Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 67.82 67.82 67.82 0 +0.23(+0.35%)
Aug 30, 2018 68.03 68.19 67.48 67.58 1,995,449 -0.58(-0.85%)
Aug 29, 2018 68.20 68.45 67.61 68.16 1,888,006 +0.02(+0.03%)
Aug 28, 2018 68.75 68.77 68.09 68.15 2,479,412 -0.49(-0.71%)
Aug 27, 2018 68.31 68.89 68.28 68.63 1,820,737 +0.69(+1.01%)
Aug 24, 2018 67.89 68.16 67.77 67.95 1,201,232 +0.31(+0.46%)
Aug 23, 2018 68.36 68.48 67.59 67.63 1,561,201 -0.84(-1.23%)
Aug 22, 2018 68.55 68.81 68.35 68.48 1,944,057 +0.03(+0.05%)
Aug 21, 2018 67.63 68.83 67.57 68.44 2,591,756 +0.62(+0.92%)
Aug 20, 2018 67.37 67.98 67.16 67.82 1,756,929 +0.52(+0.77%)
Aug 17, 2018 66.83 67.38 66.65 67.30 1,891,572 +0.54(+0.80%)
Aug 16, 2018 65.53 66.91 65.46 66.77 2,408,970 +1.64(+2.52%)
Aug 15, 2018 64.98 65.44 64.68 65.12 2,779,824 -0.27(-0.41%)
Aug 14, 2018 64.41 65.51 64.38 65.39 2,124,384 +1.19(+1.86%)
Aug 13, 2018 64.34 64.85 64.07 64.20 2,365,838 -0.16(-0.25%)
Aug 10, 2018 64.58 65.03 64.25 64.36 4,026,392 -0.99(-1.52%)
Aug 09, 2018 65.21 65.60 65.00 65.36 2,334,343 +0.15(+0.23%)
Aug 08, 2018 64.43 65.28 64.26 65.21 2,437,444 +0.60(+0.94%)
Aug 07, 2018 63.03 64.64 62.97 64.61 2,906,583 +1.43(+2.27%)
Aug 06, 2018 63.35 63.37 62.70 63.17 1,564,505 -0.17(-0.27%)
Aug 03, 2018 62.17 63.53 62.13 63.35 3,153,546 +1.29(+2.07%)
Aug 02, 2018 61.47 62.09 61.31 62.06 1,846,917 +0.29(+0.48%)
Aug 01, 2018 61.84 62.32 61.45 61.77 1,454,405 +0.09(+0.14%)
Jul 31, 2018 62.40 62.51 61.66 61.68 2,284,751 -0.42(-0.68%)
Jul 30, 2018 63.09 63.37 61.78 62.10 2,425,938 -1.09(-1.72%)
Jul 27, 2018 63.03 64.07 62.40 63.19 3,624,181 +1.05(+1.70%)
Jul 26, 2018 63.05 63.50 62.11 62.14 2,944,689 -0.69(-1.10%)
Jul 25, 2018 63.16 63.23 62.52 62.83 2,388,234 -0.32(-0.51%)
Jul 24, 2018 63.48 63.61 62.89 63.15 3,129,728 -0.02(-0.03%)
Jul 23, 2018 62.27 63.16 62.26 63.16 2,632,298 +0.92(+1.48%)
Jul 20, 2018 61.87 62.97 61.80 62.24 3,489,813 +0.48(+0.77%)
Jul 19, 2018 61.85 62.12 61.31 61.77 2,485,092 -0.50(-0.80%)
Jul 18, 2018 61.49 62.38 61.49 62.27 1,521,936 +0.86(+1.39%)
Jul 17, 2018 60.77 61.78 60.77 61.41 1,802,078 +0.47(+0.77%)
Jul 16, 2018 60.38 60.98 60.21 60.94 2,089,559 +0.58(+0.96%)
Jul 13, 2018 61.07 61.07 60.10 60.37 2,414,130 -0.94(-1.54%)
Jul 12, 2018 61.84 62.02 61.11 61.31 2,874,929 -0.22(-0.36%)
Jul 11, 2018 61.46 61.90 61.39 61.53 1,937,520 -0.29(-0.48%)
Jul 10, 2018 62.39 62.62 61.61 61.83 2,557,674 -0.38(-0.61%)
Jul 09, 2018 60.95 62.34 60.88 62.21 3,588,877 +1.36(+2.24%)
Jul 06, 2018 60.87 61.20 60.53 60.84 2,124,659 -0.12(-0.20%)
Jul 05, 2018 61.26 61.31 60.56 60.96 1,347,654 +0.03(+0.06%)
Jul 03, 2018 60.93 60.93 60.93 0 -0.53(-0.86%)
Jul 02, 2018 60.37 61.48 60.15 61.45 2,691,198 +0.64(+1.05%)
Jun 29, 2018 61.35 61.75 60.81 60.81 3,188,026 +0.22(+0.36%)
Jun 28, 2018 60.48 60.86 59.80 60.60 2,562,127 +0.05(+0.09%)
Jun 27, 2018 61.57 62.02 60.55 60.55 2,642,644 -1.11(-1.81%)
Jun 26, 2018 62.64 62.80 61.58 61.66 2,778,278 -0.78(-1.25%)
Jun 25, 2018 63.25 63.34 62.03 62.44 2,898,823 -0.98(-1.54%)
Jun 22, 2018 63.71 64.02 63.26 63.41 5,380,356 +0.34(+0.53%)
Jun 21, 2018 63.22 63.51 62.54 63.08 2,903,761 -0.29(-0.46%)
Jun 20, 2018 64.43 64.43 63.25 63.37 1,966,198 -0.49(-0.77%)
Jun 19, 2018 63.85 64.11 63.11 63.86 2,076,126 -0.56(-0.87%)
Jun 18, 2018 64.15 64.78 63.60 64.43 2,169,222 +0.02(+0.03%)
Jun 15, 2018 64.95 64.95 64.41 3,652,672 -0.54(-0.84%)
Jun 14, 2018 64.74 65.54 64.51 64.95 2,242,616 +0.31(+0.48%)
Jun 13, 2018 65.02 65.35 64.57 64.64 2,060,411 -0.41(-0.62%)
Jun 12, 2018 65.24 65.36 64.68 65.05 1,530,815 +0.03(+0.05%)
Jun 11, 2018 64.96 65.60 64.89 65.01 1,360,270 -0.09(-0.15%)
Jun 08, 2018 65.31 65.31 64.28 65.11 1,618,595 -0.14(-0.21%)
Jun 07, 2018 65.54 66.12 64.71 65.25 2,562,731 +0.10(+0.15%)
Jun 06, 2018 65.16 65.15 2,190,621 +0.82(+1.28%)
Jun 05, 2018 64.64 64.74 63.60 64.33 1,855,103 -0.41(-0.64%)
Jun 04, 2018 64.20 64.85 63.99 64.74 1,710,351 +0.82(+1.28%)
Jun 01, 2018 64.42 64.52 63.66 63.92 2,005,280 +0.13(+0.20%)
May 31, 2018 63.87 64.40 63.33 63.79 3,022,798 -0.10(-0.16%)
May 30, 2018 63.52 64.16 63.26 63.90 2,448,149 +1.01(+1.61%)
May 29, 2018 64.78 64.87 62.19 62.89 3,814,361 -2.76(-4.20%)
May 25, 2018 65.64 65.64 65.64 0 -0.79(-1.20%)
May 24, 2018 66.39 66.54 65.38 66.44 1,836,858 -0.17(-0.26%)
May 23, 2018 66.94 67.07 65.89 66.61 2,122,072 -0.65(-0.96%)
May 22, 2018 67.16 67.90 67.08 67.26 1,600,050 +0.34(+0.50%)
May 21, 2018 66.90 67.39 66.68 66.92 1,243,322 +0.52(+0.78%)
May 18, 2018 66.76 66.94 66.38 66.41 1,615,736 -0.52(-0.77%)
May 17, 2018 66.54 67.12 65.92 66.92 1,956,475 +0.34(+0.52%)
May 16, 2018 65.50 66.60 65.44 66.58 2,384,571 +0.96(+1.47%)
May 15, 2018 64.75 66.19 64.75 65.62 2,758,486 +0.74(+1.14%)
May 14, 2018 64.99 65.34 64.75 64.88 2,078,820 +0.07(+0.11%)
May 11, 2018 64.53 65.18 64.21 64.81 2,087,371 +0.42(+0.65%)
May 10, 2018 63.73 64.63 63.55 64.39 1,933,557 +0.65(+1.03%)
May 09, 2018 62.98 64.10 62.89 63.73 2,443,436 +1.07(+1.72%)
May 08, 2018 62.24 63.20 62.07 62.66 2,811,722 +0.89(+1.43%)
May 07, 2018 61.50 62.30 61.03 61.77 3,044,208 +0.83(+1.37%)
May 04, 2018 59.47 61.40 58.88 60.94 2,145,753 +1.09(+1.82%)
May 03, 2018 60.35 60.36 59.10 59.85 2,421,135 -0.77(-1.28%)
May 02, 2018 60.62 61.58 60.34 60.62 2,615,583 -0.02(-0.03%)
May 01, 2018 61.13 61.26 60.25 60.64 2,591,276 -0.63(-1.02%)
Apr 30, 2018 61.59 61.96 61.26 61.27 2,782,759 +0.03(+0.04%)
Apr 27, 2018 62.21 62.55 60.63 61.24 3,602,667 -0.99(-1.59%)
Apr 26, 2018 61.82 62.56 61.48 62.23 2,966,453 +0.44(+0.71%)
Apr 25, 2018 62.42 62.81 61.48 61.79 4,773,277 -0.89(-1.43%)
Apr 24, 2018 63.46 63.97 62.33 62.68 2,806,522 -0.35(-0.56%)
Apr 23, 2018 63.24 63.40 62.60 63.04 1,716,345 -0.01(-0.01%)
Apr 20, 2018 63.26 63.69 62.71 63.05 2,865,518 +0.03(+0.04%)
Apr 19, 2018 62.19 63.22 62.17 63.02 1,963,030 +1.03(+1.66%)
Apr 18, 2018 62.09 62.60 61.94 61.99 1,662,283 +0.15(+0.24%)
Apr 17, 2018 62.24 62.44 61.64 61.84 2,438,955 +0.31(+0.50%)
Apr 16, 2018 60.96 62.07 60.74 61.53 2,332,712 +0.88(+1.45%)
Apr 13, 2018 62.13 62.35 60.38 60.65 2,194,298 -0.92(-1.49%)
Apr 12, 2018 61.39 62.12 61.31 61.57 1,754,135 +0.61(+1.00%)
Apr 11, 2018 61.02 61.78 60.82 60.96 1,504,852 -0.86(-1.39%)
Apr 10, 2018 61.75 62.14 61.30 61.82 1,972,181 +1.06(+1.74%)
Apr 09, 2018 61.21 62.19 60.69 60.77 1,597,953 +0.28(+0.47%)
Apr 06, 2018 61.32 61.74 59.92 60.48 1,755,742 -1.54(-2.48%)
Apr 05, 2018 61.99 62.45 61.52 62.02 2,100,490 +0.38(+0.61%)
Apr 04, 2018 59.56 61.80 59.42 61.64 2,487,722 +0.94(+1.54%)
Apr 03, 2018 60.17 60.74 59.41 60.71 2,784,646 +0.88(+1.47%)
Apr 02, 2018 61.40 61.51 58.95 59.83 2,903,310 -2.02(-3.27%)
Mar 29, 2018 61.85 61.85 61.85 0 +1.42(+2.35%)
Mar 28, 2018 60.44 61.13 59.80 60.43 3,270,143 +0.04(+0.07%)
Mar 27, 2018 62.07 62.35 59.91 60.39 2,795,690 -1.34(-2.17%)
Mar 26, 2018 61.07 61.92 60.41 61.73 2,104,632 +1.48(+2.45%)
Mar 23, 2018 62.03 62.49 60.17 60.25 3,158,087 -1.56(-2.53%)
Mar 22, 2018 63.87 64.29 61.70 61.82 3,026,444 -2.55(-3.97%)
Mar 21, 2018 64.82 65.38 64.34 64.37 3,479,901 -0.43(-0.66%)
Mar 20, 2018 65.57 65.76 64.75 64.80 2,579,553 -0.58(-0.89%)
Mar 19, 2018 65.69 65.99 64.64 65.38 2,350,741 -0.43(-0.65%)
Mar 16, 2018 65.11 66.22 64.82 65.81 3,760,517 +1.01(+1.55%)
Mar 15, 2018 65.98 66.11 64.39 64.81 2,884,545 -0.94(-1.43%)
Mar 14, 2018 66.88 66.88 65.47 65.75 2,325,085 -0.75(-1.13%)
Mar 13, 2018 67.63 67.63 66.23 66.49 2,655,254 -0.71(-1.05%)
Mar 12, 2018 67.60 67.77 67.10 67.20 1,907,769 -0.23(-0.34%)
Mar 09, 2018 66.87 67.49 66.38 67.43 3,422,906 +1.14(+1.71%)
Mar 08, 2018 66.13 66.45 65.36 66.30 1,510,749 +0.40(+0.61%)
Mar 07, 2018 66.00 65.89 1,899,625 -0.15(-0.23%)
Mar 06, 2018 66.36 66.58 65.16 66.05 1,944,915 -0.22(-0.34%)
Mar 05, 2018 64.81 66.54 64.40 66.27 2,127,238 +1.06(+1.62%)
Mar 02, 2018 64.33 65.32 63.84 65.21 2,873,062 +0.54(+0.84%)
Mar 01, 2018 67.62 68.22 64.17 64.67 4,821,827 -3.11(-4.59%)
Feb 28, 2018 68.79 69.44 67.77 67.78 2,526,136 -0.63(-0.92%)
Feb 27, 2018 69.22 69.94 68.41 68.41 2,351,180 -0.75(-1.08%)
Feb 26, 2018 68.33 69.21 67.89 69.16 2,390,716 +0.87(+1.27%)
Feb 23, 2018 67.34 68.32 67.18 68.29 1,520,290 +1.44(+2.15%)
Feb 22, 2018 66.73 66.85 2,585,505 -0.72(-1.07%)
Feb 21, 2018 68.00 69.18 67.52 67.58 3,102,702 -0.59(-0.87%)
Feb 20, 2018 67.72 68.67 67.72 68.17 2,653,503 +0.09(+0.13%)
Feb 16, 2018 68.08 68.08 68.08 0 +0.82(+1.22%)
Feb 15, 2018 67.06 67.86 66.90 67.26 2,546,560 +0.82(+1.24%)
Feb 14, 2018 65.28 66.55 65.17 66.44 2,157,975 +0.95(+1.45%)
Feb 13, 2018 65.52 65.49 2,014,367 +0.47(+0.72%)
Feb 12, 2018 64.12 65.78 63.85 65.02 2,453,384 +1.58(+2.48%)
Feb 09, 2018 62.73 63.98 61.30 63.44 3,565,363 +1.46(+2.36%)
Feb 08, 2018 65.68 65.68 61.92 61.98 3,324,218 -3.62(-5.52%)
Feb 07, 2018 64.78 66.41 64.78 65.60 2,166,787 +0.42(+0.64%)
Feb 06, 2018 62.55 65.35 61.05 65.18 3,865,585 -0.08(-0.12%)
Feb 05, 2018 66.59 67.74 63.78 65.26 3,079,320 -2.35(-3.47%)
Feb 02, 2018 68.87 69.21 67.50 67.60 2,541,978 -1.41(-2.05%)
Feb 01, 2018 68.07 69.17 67.90 69.02 2,477,270 +0.70(+1.03%)
Jan 31, 2018 68.76 69.08 68.22 68.32 1,986,799 +0.07(+0.10%)
Jan 30, 2018 69.72 69.72 68.25 68.25 2,073,929 -1.36(-1.96%)
Jan 29, 2018 69.13 70.14 69.13 69.61 2,354,208 +0.28(+0.41%)
Jan 26, 2018 68.92 69.33 68.01 69.33 2,763,013 +0.58(+0.85%)
Jan 25, 2018 67.01 69.56 66.82 68.74 3,561,842 +1.34(+1.98%)
Jan 24, 2018 67.60 68.08 67.07 67.41 3,747,180 +0.02(+0.03%)
Jan 23, 2018 67.23 67.60 66.43 67.39 3,259,105 -0.13(-0.19%)
Jan 22, 2018 66.85 67.55 66.66 67.52 2,123,818 +0.47(+0.70%)
Jan 19, 2018 66.93 67.11 66.02 67.05 5,072,433 +0.09(+0.13%)
Jan 18, 2018 67.69 67.75 66.88 66.96 1,986,397 -0.61(-0.90%)
Jan 17, 2018 67.89 67.89 67.09 67.57 2,851,557 -0.01(-0.01%)
Jan 16, 2018 69.34 69.54 67.25 67.58 2,318,700 -1.34(-1.95%)
Jan 12, 2018 68.92 68.92 68.92 0 +0.13(+0.19%)
Jan 11, 2018 68.27 68.81 68.00 68.79 2,279,081 +0.76(+1.12%)
Jan 10, 2018 68.41 68.03 2,909,691 +1.05(+1.57%)
Jan 09, 2018 66.63 67.12 66.27 66.98 2,689,011 +0.57(+0.86%)
Jan 08, 2018 66.91 66.94 66.30 66.41 2,057,842 -0.51(-0.75%)
Jan 05, 2018 67.23 67.23 66.21 66.91 1,918,758 -0.08(-0.11%)
Jan 04, 2018 66.77 67.48 66.61 66.99 2,329,995 +0.66(+0.99%)
Jan 03, 2018 66.01 66.48 66.01 66.33 2,244,173 +0.49(+0.74%)
Jan 02, 2018 66.12 66.12 65.39 65.84 3,647,403 -0.01(-0.01%)
Dec 29, 2017 65.85 65.85 65.85 0 -0.50(-0.75%)
Dec 28, 2017 65.92 66.38 65.90 66.35 2,230,697 +0.46(+0.70%)
Dec 27, 2017 66.05 66.05 65.51 65.88 2,462,747 -0.26(-0.39%)
Dec 26, 2017 65.94 66.36 65.89 66.14 1,253,932 +0.11(+0.17%)
Dec 22, 2017 65.22 66.13 65.15 66.03 2,598,215 +0.93(+1.43%)
Dec 21, 2017 65.19 65.50 64.85 65.10 2,421,911 +0.26(+0.40%)
Dec 20, 2017 65.51 65.51 64.77 64.84 2,243,005 -0.18(-0.28%)
Dec 19, 2017 65.36 65.68 64.92 65.02 2,588,742 -0.01(-0.01%)
Dec 18, 2017 64.63 65.82 64.45 65.03 3,688,708 +1.17(+1.84%)
Dec 15, 2017 63.37 64.34 63.22 63.86 6,053,862 +0.79(+1.25%)
Dec 14, 2017 63.33 63.68 62.86 63.07 1,537,550 -0.13(-0.20%)
Dec 13, 2017 64.07 64.29 63.12 63.20 2,585,110 -1.09(-1.69%)
Dec 12, 2017 64.28 64.64 63.82 64.28 2,565,883 +0.63(+1.00%)
Dec 11, 2017 63.46 63.93 63.13 63.65 2,767,071 +0.47(+0.75%)
Dec 08, 2017 63.08 63.18 62.59 63.18 2,162,502 +0.30(+0.48%)
Dec 07, 2017 62.09 63.20 61.85 62.88 1,875,892 +0.44(+0.70%)
Dec 06, 2017 62.28 62.79 62.24 62.44 2,697,772 -0.21(-0.33%)
Dec 05, 2017 63.49 63.70 62.15 62.65 4,028,843 -0.22(-0.35%)
Dec 04, 2017 61.66 63.14 61.64 62.87 4,670,203 +1.99(+3.26%)
Dec 01, 2017 60.60 60.94 59.29 60.88 2,987,989 +0.45(+0.74%)
Nov 30, 2017 59.45 60.94 59.31 60.44 4,639,225 +1.36(+2.30%)
Nov 29, 2017 58.21 59.91 58.19 59.08 3,246,133 +1.18(+2.04%)
Nov 28, 2017 56.00 57.96 55.73 57.90 2,676,427 +1.96(+3.50%)
Nov 27, 2017 56.06 56.35 55.76 55.94 2,061,230 -0.05(-0.09%)
Nov 24, 2017 56.13 56.19 55.81 55.99 1,048,140 -0.09(-0.15%)
Nov 22, 2017 56.19 56.38 55.65 56.07 2,366,876 -0.12(-0.21%)
Nov 21, 2017 56.30 56.43 55.88 56.19 1,435,480 +0.15(+0.26%)
Nov 20, 2017 55.55 56.32 55.46 56.05 1,453,679 +0.65(+1.17%)
Nov 17, 2017 55.01 55.68 54.92 55.40 1,751,371 +0.20(+0.37%)
Nov 16, 2017 55.70 56.07 55.15 55.20 2,661,299 -0.38(-0.69%)
Nov 15, 2017 54.33 55.79 53.91 55.58 3,821,206 +0.90(+1.65%)
Nov 14, 2017 54.94 55.20 54.49 54.68 2,403,115 -0.67(-1.22%)
Nov 13, 2017 54.99 55.39 54.39 55.35 2,567,307 +0.20(+0.37%)
Nov 10, 2017 55.69 55.94 55.12 55.15 1,915,251 -0.60(-1.08%)
Nov 09, 2017 55.99 56.18 55.16 55.75 2,578,150 -0.53(-0.94%)
Nov 08, 2017 56.34 56.41 55.78 56.28 1,919,326 -0.30(-0.53%)
Nov 07, 2017 57.09 57.21 56.34 56.58 2,114,235 -0.49(-0.87%)
Nov 06, 2017 57.27 57.41 56.87 57.07 1,564,011 -0.36(-0.62%)
Nov 03, 2017 57.06 57.78 56.92 57.43 3,694,926 +0.43(+0.76%)
Nov 02, 2017 56.90 57.15 56.29 56.99 2,774,176 +0.03(+0.04%)
Nov 01, 2017 56.78 57.20 56.46 56.97 2,258,441 +0.32(+0.56%)
Oct 31, 2017 56.46 56.93 56.35 56.65 2,255,086 +0.02(+0.03%)
Oct 30, 2017 56.72 57.12 56.54 56.64 1,672,227 -0.23(-0.40%)
Oct 27, 2017 56.71 57.04 56.40 56.87 2,012,036 +0.08(+0.13%)
Oct 26, 2017 55.95 56.98 55.83 56.79 3,547,452 +1.31(+2.36%)
Oct 25, 2017 56.29 57.31 55.00 55.48 6,312,449 -1.91(-3.32%)
Oct 24, 2017 57.02 57.40 56.91 57.38 3,166,139 +0.47(+0.82%)
Oct 23, 2017 56.71 57.08 56.70 56.92 2,998,015 +0.23(+0.41%)
Oct 20, 2017 56.38 57.14 56.38 56.69 3,771,820 +0.77(+1.39%)
Oct 19, 2017 55.38 56.00 55.18 55.91 2,440,105 +0.23(+0.41%)
Oct 18, 2017 55.32 55.83 55.20 55.68 2,313,235 +0.62(+1.13%)
Oct 17, 2017 55.70 55.80 54.97 55.06 1,973,990 -0.59(-1.06%)
Oct 16, 2017 54.66 55.69 54.66 55.65 3,869,498 +1.25(+2.30%)
Oct 13, 2017 54.27 54.86 54.10 54.40 3,264,788 +0.06(+0.11%)
Oct 12, 2017 54.68 55.21 54.21 54.34 4,442,031 -0.88(-1.59%)
Oct 11, 2017 55.49 55.66 55.01 55.21 2,531,560 -0.43(-0.77%)
Oct 10, 2017 55.71 55.98 55.50 55.64 1,994,301 -0.03(-0.06%)
Oct 09, 2017 56.04 56.32 55.57 55.67 2,319,076 -0.32(-0.56%)
Oct 06, 2017 56.13 56.21 55.71 55.99 2,999,798 -0.19(-0.33%)
Oct 05, 2017 55.80 56.33 55.61 56.18 2,804,333 +0.41(+0.73%)
Oct 04, 2017 55.75 56.18 55.34 55.77 2,584,293 -0.21(-0.38%)
Oct 03, 2017 55.49 56.03 55.46 55.98 3,829,189 +0.49(+0.89%)
Oct 02, 2017 54.93 55.54 54.73 55.49 2,652,162 +0.58(+1.05%)
Sep 29, 2017 54.97 55.12 54.46 54.91 2,929,446 +0.10(+0.19%)
Sep 28, 2017 54.55 54.92 54.27 54.80 2,810,315 +0.26(+0.47%)
Sep 27, 2017 54.66 54.55 4,008,173 +1.17(+2.19%)
Sep 26, 2017 52.54 53.43 52.49 53.38 3,295,973 +0.66(+1.26%)
Sep 25, 2017 52.20 53.02 52.12 52.72 2,538,409 +0.43(+0.81%)
Sep 22, 2017 51.42 52.30 51.42 52.29 2,479,979 +0.77(+1.50%)
Sep 21, 2017 51.36 51.73 51.21 51.52 2,036,650 +0.14(+0.27%)
Sep 20, 2017 51.46 51.62 51.10 51.38 3,307,891 -0.13(-0.25%)
Sep 19, 2017 51.30 51.76 51.13 51.51 2,357,266 +0.20(+0.40%)
Sep 18, 2017 50.70 51.49 50.62 51.30 2,856,995 +0.70(+1.38%)
Sep 15, 2017 49.85 50.68 49.80 50.61 4,946,490 +0.66(+1.33%)
Sep 14, 2017 50.42 50.59 49.87 49.94 2,073,487 -0.55(-1.08%)
Sep 13, 2017 49.39 50.54 49.24 50.49 3,407,467 +1.11(+2.24%)
Sep 12, 2017 49.69 49.83 48.98 49.38 3,840,257 -0.17(-0.34%)
Sep 11, 2017 49.40 49.80 49.24 49.55 3,132,472 +0.45(+0.92%)
Sep 08, 2017 49.35 49.56 49.07 49.10 2,309,836 -0.37(-0.74%)
Sep 07, 2017 50.17 50.22 49.15 49.47 2,856,283 -0.66(-1.31%)
Sep 06, 2017 49.97 50.29 49.74 50.12 2,168,304 +0.36(+0.72%)
Sep 05, 2017 50.50 50.50 49.37 49.76 2,940,869 -0.98(-1.93%)
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.