Discover Financial Services (NY: DFS )

124.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 80.32 80.69 79.69 79.80 1,700,863 +0.08(+0.10%)
Jan 30, 2018 81.44 81.44 79.72 79.72 1,775,453 -1.59(-1.96%)
Jan 29, 2018 80.75 81.93 80.75 81.31 2,015,395 +0.33(+0.41%)
Jan 26, 2018 80.51 80.99 79.44 80.98 2,365,365 +0.68(+0.85%)
Jan 25, 2018 78.28 81.25 78.05 80.30 3,049,228 +1.56(+1.98%)
Jan 24, 2018 78.97 79.53 78.34 78.74 3,207,893 +0.02(+0.03%)
Jan 23, 2018 78.53 78.96 77.60 78.72 2,790,061 -0.15(-0.19%)
Jan 22, 2018 78.09 78.90 77.86 78.87 1,818,162 +0.55(+0.70%)
Jan 19, 2018 78.18 78.39 77.12 78.32 4,342,418 +0.10(+0.13%)
Jan 18, 2018 79.07 79.14 78.12 78.22 1,700,519 -0.71(-0.90%)
Jan 17, 2018 79.30 79.30 78.37 78.93 2,441,166 -0.01(-0.01%)
Jan 16, 2018 81.00 81.23 78.56 78.94 1,984,997 -1.57(-1.95%)
Jan 12, 2018 80.51 80.51 80.51 0 +0.15(+0.19%)
Jan 11, 2018 79.75 80.38 79.43 80.36 1,951,080 +0.89(+1.12%)
Jan 10, 2018 79.91 79.47 2,490,934 +1.23(+1.57%)
Jan 09, 2018 77.83 78.40 77.41 78.24 2,302,014 +0.67(+0.86%)
Jan 08, 2018 78.16 78.19 77.44 77.57 1,761,681 -0.59(-0.75%)
Jan 05, 2018 78.53 78.53 77.34 78.16 1,642,614 -0.09(-0.12%)
Jan 04, 2018 78.00 78.83 77.81 78.25 1,994,667 +0.77(+0.99%)
Jan 03, 2018 77.11 77.66 77.11 77.48 1,921,196 +0.57(+0.74%)
Jan 02, 2018 77.24 77.24 76.38 76.91 3,122,476 -0.01(-0.01%)
Dec 29, 2017 76.92 76.92 76.92 0 -0.58(-0.75%)
Dec 28, 2017 77.00 77.54 76.98 77.50 1,909,659 +0.54(+0.70%)
Dec 27, 2017 77.15 77.15 76.52 76.96 2,108,313 -0.30(-0.39%)
Dec 26, 2017 77.03 77.52 76.97 77.26 1,073,469 +0.13(+0.17%)
Dec 22, 2017 76.19 77.25 76.10 77.13 2,224,285 +1.09(+1.43%)
Dec 21, 2017 76.15 76.51 75.75 76.04 2,073,354 +0.30(+0.40%)
Dec 20, 2017 76.52 76.52 75.66 75.74 1,920,196 -0.21(-0.28%)
Dec 19, 2017 76.35 76.72 75.83 75.95 2,216,175 -0.01(-0.01%)
Dec 18, 2017 75.49 76.88 75.28 75.96 3,157,836 +1.37(+1.84%)
Dec 15, 2017 74.02 75.16 73.85 74.59 5,182,601 +0.92(+1.25%)
Dec 14, 2017 73.98 74.39 73.43 73.67 1,316,269 -0.15(-0.20%)
Dec 13, 2017 74.84 75.10 73.73 73.82 2,213,066 -1.27(-1.69%)
Dec 12, 2017 75.09 75.51 74.55 75.09 2,196,606 +0.74(+1.00%)
Dec 11, 2017 74.13 74.68 73.74 74.35 2,368,839 +0.55(+0.75%)
Dec 08, 2017 73.69 73.80 73.11 73.80 1,851,279 +0.35(+0.48%)
Dec 07, 2017 72.53 73.83 72.25 73.45 1,605,917 +0.51(+0.70%)
Dec 06, 2017 72.75 73.35 72.70 72.94 2,309,514 -0.24(-0.33%)
Dec 05, 2017 74.16 74.41 72.60 73.18 3,449,019 -0.26(-0.35%)
Dec 04, 2017 72.02 73.76 72.00 73.44 3,998,076 +2.32(+3.26%)
Dec 01, 2017 70.79 71.19 69.26 71.12 2,557,963 +0.52(+0.74%)
Nov 30, 2017 69.44 71.18 69.28 70.60 3,971,556 +1.59(+2.30%)
Nov 29, 2017 68.00 69.98 67.97 69.01 2,778,956 +1.38(+2.04%)
Nov 28, 2017 65.42 67.70 65.10 67.63 2,291,241 +2.29(+3.50%)
Nov 27, 2017 65.49 65.82 65.13 65.34 1,764,582 -0.06(-0.09%)
Nov 24, 2017 65.57 65.64 65.19 65.40 897,294 -0.10(-0.15%)
Nov 22, 2017 65.64 65.86 65.00 65.50 2,026,240 -0.14(-0.21%)
Nov 21, 2017 65.77 65.92 65.28 65.64 1,228,889 -0.18(-0.27%)
Nov 20, 2017 65.24 66.14 65.13 65.82 1,237,851 +0.76(+1.17%)
Nov 17, 2017 64.60 65.39 64.50 65.06 1,491,345 +0.24(+0.37%)
Nov 16, 2017 65.41 65.85 64.77 64.82 2,266,175 -0.45(-0.69%)
Nov 15, 2017 63.80 65.52 63.31 65.27 3,253,870 +1.06(+1.65%)
Nov 14, 2017 64.52 64.83 63.99 64.21 2,046,324 -0.79(-1.22%)
Nov 13, 2017 64.58 65.05 63.87 65.00 2,186,138 +0.24(+0.37%)
Nov 10, 2017 65.40 65.69 64.73 64.76 1,630,893 -0.71(-1.08%)
Nov 09, 2017 65.75 65.97 64.78 65.47 2,195,371 -0.62(-0.94%)
Nov 08, 2017 66.16 66.25 65.51 66.09 1,634,363 -0.35(-0.53%)
Nov 07, 2017 67.04 67.19 66.16 66.44 1,800,334 -0.58(-0.87%)
Nov 06, 2017 67.26 67.42 66.79 67.02 1,331,802 -0.42(-0.62%)
Nov 03, 2017 67.01 67.86 66.85 67.44 3,146,339 +0.51(+0.76%)
Nov 02, 2017 66.82 67.11 66.11 66.93 2,362,293 +0.03(+0.04%)
Nov 01, 2017 66.68 67.18 66.30 66.90 1,923,130 +0.37(+0.56%)
Oct 31, 2017 66.30 66.86 66.17 66.53 1,920,273 +0.02(+0.03%)
Oct 30, 2017 66.61 67.08 66.40 66.51 1,423,951 -0.27(-0.40%)
Oct 27, 2017 66.60 66.99 66.23 66.78 1,713,309 +0.09(+0.13%)
Oct 26, 2017 65.70 66.92 65.57 66.69 3,020,761 +1.54(+2.36%)
Oct 25, 2017 66.11 67.30 64.59 65.15 5,375,237 -2.24(-3.32%)
Oct 24, 2017 66.96 67.41 66.83 67.39 2,696,061 +0.55(+0.82%)
Oct 23, 2017 66.60 67.04 66.59 66.84 2,552,899 +0.27(+0.41%)
Oct 20, 2017 66.21 67.10 66.21 66.57 3,211,817 +0.91(+1.39%)
Oct 19, 2017 65.03 65.76 64.80 65.66 2,077,822 +0.27(+0.41%)
Oct 18, 2017 64.97 65.56 64.82 65.39 1,969,788 +0.73(+1.13%)
Oct 17, 2017 65.41 65.54 64.56 64.66 1,680,911 -0.69(-1.06%)
Oct 16, 2017 64.19 65.40 64.19 65.35 3,294,992 +1.47(+2.30%)
Oct 13, 2017 63.73 64.42 63.53 63.88 2,780,064 +0.07(+0.11%)
Oct 12, 2017 64.21 64.84 63.66 63.81 3,782,521 -1.03(-1.59%)
Oct 11, 2017 65.16 65.36 64.60 64.84 2,155,699 -0.50(-0.77%)
Oct 10, 2017 65.42 65.74 65.18 65.34 1,698,207 -0.04(-0.06%)
Oct 09, 2017 65.81 66.14 65.26 65.38 1,974,762 -0.37(-0.56%)
Oct 06, 2017 65.92 66.01 65.43 65.75 2,554,417 -0.22(-0.33%)
Oct 05, 2017 65.53 66.15 65.31 65.97 2,387,973 +0.48(+0.73%)
Oct 04, 2017 65.47 65.98 64.99 65.49 2,200,602 -0.25(-0.38%)
Oct 03, 2017 65.17 65.80 65.13 65.74 3,260,668 +0.58(+0.89%)
Oct 02, 2017 64.51 65.22 64.27 65.16 2,258,395 +0.68(+1.05%)
Sep 29, 2017 64.55 64.73 63.95 64.48 2,494,510 +0.12(+0.19%)
Sep 28, 2017 64.06 64.50 63.73 64.36 2,393,067 +0.30(+0.47%)
Sep 27, 2017 64.19 64.06 3,413,078 +1.37(+2.19%)
Sep 26, 2017 61.70 62.75 61.64 62.69 2,806,619 +0.78(+1.26%)
Sep 25, 2017 61.30 62.27 61.21 61.91 2,161,531 +0.50(+0.81%)
Sep 22, 2017 60.38 61.42 60.38 61.41 2,111,776 +0.91(+1.50%)
Sep 21, 2017 60.31 60.75 60.14 60.50 1,734,268 +0.16(+0.27%)
Sep 20, 2017 60.43 60.62 60.01 60.34 2,816,767 -0.15(-0.25%)
Sep 19, 2017 60.25 60.78 60.05 60.49 2,007,282 +0.24(+0.40%)
Sep 18, 2017 59.54 60.47 59.45 60.25 2,432,816 +0.82(+1.38%)
Sep 15, 2017 58.54 59.52 58.48 59.43 4,212,083 +0.78(+1.33%)
Sep 14, 2017 59.21 59.42 58.57 58.65 1,765,636 -0.64(-1.08%)
Sep 13, 2017 58.00 59.35 57.83 59.29 2,901,559 +1.30(+2.24%)
Sep 12, 2017 58.35 58.52 57.52 57.99 3,270,093 -0.20(-0.34%)
Sep 11, 2017 58.01 58.48 57.82 58.19 2,667,393 +0.53(+0.92%)
Sep 08, 2017 57.96 58.20 57.63 57.66 1,966,894 -0.43(-0.74%)
Sep 07, 2017 58.92 58.98 57.72 58.09 2,432,210 -0.77(-1.31%)
Sep 06, 2017 58.68 59.06 58.41 58.86 1,846,375 +0.42(+0.72%)
Sep 05, 2017 59.30 59.30 57.98 58.44 2,504,237 -1.15(-1.93%)
Sep 01, 2017 59.12 59.55 58.89 59.59 1,343,074 +0.64(+1.09%)
Aug 31, 2017 58.97 59.40 58.78 58.95 2,321,778 -0.02(-0.03%)
Aug 30, 2017 58.49 59.26 58.44 58.97 1,775,314 +0.52(+0.89%)
Aug 29, 2017 58.52 58.67 58.12 58.45 2,706,905 -0.65(-1.10%)
Aug 28, 2017 59.83 59.96 59.01 59.10 1,200,014 -0.59(-0.99%)
Aug 25, 2017 59.63 60.47 59.63 59.69 2,776,868 +0.22(+0.37%)
Aug 24, 2017 59.42 59.73 59.24 59.47 1,730,224 +0.16(+0.27%)
Aug 23, 2017 59.14 59.71 58.92 59.31 1,498,603 -0.19(-0.32%)
Aug 22, 2017 59.25 59.58 58.97 59.50 2,627,770 +0.23(+0.39%)
Aug 21, 2017 59.49 59.58 59.11 59.27 1,555,895 -0.16(-0.27%)
Aug 18, 2017 59.73 60.00 59.40 59.43 2,044,334 -0.47(-0.78%)
Aug 17, 2017 61.45 61.67 59.90 59.90 1,905,539 -1.81(-2.93%)
Aug 16, 2017 62.18 62.47 61.59 61.71 2,309,308 -0.16(-0.26%)
Aug 15, 2017 61.03 62.11 61.03 61.87 2,876,340 +1.37(+2.26%)
Aug 14, 2017 60.21 60.68 60.12 60.50 1,802,428 +0.86(+1.44%)
Aug 11, 2017 60.12 60.22 59.56 59.64 2,164,189 -0.46(-0.77%)
Aug 10, 2017 60.89 61.08 60.09 60.10 2,280,850 -1.16(-1.89%)
Aug 09, 2017 61.49 61.63 60.97 61.26 1,834,036 -0.70(-1.13%)
Aug 08, 2017 61.28 62.54 61.01 61.96 2,901,227 +0.57(+0.93%)
Aug 07, 2017 60.86 61.50 60.86 61.39 2,020,497 +0.35(+0.57%)
Aug 04, 2017 61.00 61.33 60.93 61.04 1,829,906 +0.58(+0.96%)
Aug 03, 2017 60.65 60.84 60.31 60.46 2,224,494 -0.32(-0.53%)
Aug 02, 2017 60.54 61.03 60.40 60.78 2,256,701 +0.17(+0.28%)
Aug 01, 2017 61.29 61.48 60.59 60.61 2,926,666 -0.33(-0.54%)
Jul 31, 2017 60.40 61.30 60.35 60.94 2,345,548 +0.68(+1.13%)
Jul 28, 2017 60.40 60.89 60.20 60.26 3,526,890 -0.18(-0.30%)
Jul 27, 2017 61.32 62.09 59.92 60.44 7,624,609 -2.69(-4.26%)
Jul 26, 2017 64.00 64.00 63.04 63.13 3,782,610 -0.66(-1.03%)
Jul 25, 2017 62.95 63.93 62.95 63.79 3,321,542 +1.26(+2.02%)
Jul 24, 2017 62.45 62.72 61.94 62.53 2,296,171 +0.00(+0.00%)
Jul 21, 2017 61.76 62.86 61.70 62.53 3,646,309 +1.16(+1.89%)
Jul 20, 2017 61.00 61.56 60.94 61.37 1,940,339 +0.23(+0.38%)
Jul 19, 2017 61.16 61.40 60.91 61.14 1,940,506 +0.10(+0.16%)
Jul 18, 2017 60.78 61.06 60.56 61.04 1,518,914 -0.03(-0.05%)
Jul 17, 2017 61.19 61.37 60.78 61.07 2,510,075 -0.19(-0.31%)
Jul 14, 2017 60.99 61.43 60.42 61.26 2,119,031 -0.16(-0.26%)
Jul 13, 2017 61.20 61.59 61.08 61.42 3,226,637 +0.28(+0.46%)
Jul 12, 2017 60.50 61.34 60.32 61.14 2,237,329 +0.38(+0.63%)
Jul 11, 2017 61.10 61.25 60.41 60.76 2,749,403 -0.34(-0.56%)
Jul 10, 2017 61.17 61.28 60.79 61.10 2,870,265 -0.27(-0.44%)
Jul 07, 2017 61.42 61.73 61.06 61.37 2,808,938 +0.17(+0.28%)
Jul 06, 2017 62.01 61.09 61.20 3,159,137 -0.31(-0.50%)
Jul 05, 2017 62.47 62.50 61.36 61.51 3,526,318 -0.76(-1.22%)
Jul 03, 2017 62.42 63.01 62.18 62.27 1,629,892 +0.08(+0.13%)
Jun 30, 2017 61.80 62.62 61.28 62.19 3,156,117 +0.68(+1.11%)
Jun 29, 2017 63.05 63.28 61.26 61.51 5,274,722 -0.37(-0.60%)
Jun 28, 2017 61.45 62.32 61.43 61.88 3,105,930 +0.81(+1.33%)
Jun 27, 2017 60.76 61.50 60.48 61.07 2,456,791 +0.46(+0.76%)
Jun 26, 2017 60.18 60.91 60.08 60.61 1,827,812 +0.57(+0.95%)
Jun 23, 2017 60.32 60.63 59.80 60.04 8,458,105 -0.20(-0.33%)
Jun 22, 2017 60.24 60.60 59.90 60.24 1,861,163 -0.12(-0.20%)
Jun 21, 2017 60.92 60.92 60.11 60.36 1,991,726 -0.42(-0.69%)
Jun 20, 2017 60.86 61.19 60.55 60.78 1,824,514 -0.36(-0.59%)
Jun 19, 2017 61.24 61.47 60.82 61.14 1,641,498 +0.04(+0.07%)
Jun 16, 2017 60.95 61.27 60.58 61.10 3,531,892 +0.38(+0.63%)
Jun 15, 2017 60.45 61.41 60.20 60.72 2,163,404 +0.09(+0.15%)
Jun 14, 2017 60.88 60.90 59.42 60.63 2,869,861 -0.73(-1.19%)
Jun 13, 2017 60.94 61.62 60.51 61.36 2,557,101 +0.63(+1.04%)
Jun 12, 2017 60.61 61.50 60.26 60.73 3,039,103 +0.16(+0.26%)
Jun 09, 2017 60.16 60.72 60.02 60.57 2,806,159 +0.84(+1.41%)
Jun 08, 2017 60.40 59.37 59.73 2,897,398 +0.36(+0.61%)
Jun 07, 2017 58.76 59.82 58.60 59.37 2,646,566 +0.68(+1.16%)
Jun 06, 2017 58.70 58.99 58.24 58.69 3,329,363 -0.33(-0.56%)
Jun 05, 2017 58.93 59.39 58.83 59.02 2,340,916 +0.11(+0.19%)
Jun 02, 2017 58.75 59.49 58.75 58.91 2,830,550 -0.16(-0.27%)
Jun 01, 2017 58.88 59.43 58.58 59.07 2,375,980 +0.37(+0.63%)
May 31, 2017 59.07 59.27 57.82 58.70 3,250,760 -0.16(-0.27%)
May 30, 2017 59.65 59.72 58.84 58.86 2,890,173 -0.94(-1.57%)
May 26, 2017 58.98 59.94 58.86 59.80 2,660,004 +0.76(+1.29%)
May 25, 2017 59.43 59.62 58.87 59.04 5,743,777 -0.16(-0.27%)
May 24, 2017 59.74 59.91 59.15 59.20 2,639,828 -0.54(-0.90%)
May 23, 2017 59.62 59.95 59.32 59.74 2,487,248 +0.03(+0.05%)
May 22, 2017 60.29 60.41 59.59 59.71 3,534,747 -0.40(-0.67%)
May 19, 2017 59.39 60.85 59.19 60.11 4,516,067 +0.83(+1.40%)
May 18, 2017 58.83 59.57 58.74 59.28 4,558,320 +0.44(+0.75%)
May 17, 2017 60.17 59.96 58.78 58.84 3,769,056 -1.33(-2.21%)
May 16, 2017 60.98 61.12 60.01 60.17 3,384,596 -0.64(-1.05%)
May 15, 2017 60.37 60.99 60.04 60.81 5,120,323 +0.54(+0.90%)
May 12, 2017 60.00 60.32 59.30 60.27 4,464,287 +0.03(+0.05%)
May 11, 2017 60.19 60.80 59.73 60.24 3,802,992 -0.07(-0.12%)
May 10, 2017 60.66 60.78 60.10 60.31 3,604,118 -0.39(-0.64%)
May 09, 2017 60.30 60.90 60.12 60.70 4,000,317 +0.27(+0.45%)
May 08, 2017 60.56 60.67 60.10 60.43 5,191,791 +0.13(+0.22%)
May 05, 2017 60.77 61.10 60.08 60.30 6,355,518 -0.25(-0.41%)
May 04, 2017 61.60 61.68 60.53 60.55 4,625,399 -0.59(-0.96%)
May 03, 2017 61.80 62.06 60.95 61.14 5,158,144 -0.79(-1.28%)
May 02, 2017 62.06 62.17 61.12 61.93 4,291,631 -0.04(-0.06%)
May 01, 2017 62.35 62.63 61.81 61.97 4,014,561 -0.62(-0.99%)
Apr 28, 2017 63.57 63.94 62.27 62.59 5,569,749 -1.73(-2.69%)
Apr 27, 2017 65.36 65.39 64.18 64.32 3,434,128 -0.91(-1.40%)
Apr 26, 2017 66.25 66.45 63.44 65.23 5,679,925 -2.05(-3.05%)
Apr 25, 2017 67.68 67.73 66.96 67.28 3,228,244 +0.37(+0.55%)
Apr 24, 2017 67.75 67.80 66.85 66.91 3,247,236 +0.68(+1.03%)
Apr 21, 2017 66.97 67.15 66.10 66.23 2,851,914 -0.46(-0.69%)
Apr 20, 2017 65.45 66.95 65.45 66.69 3,874,807 +1.72(+2.65%)
Apr 19, 2017 65.38 65.57 64.86 64.97 1,976,548 -0.07(-0.11%)
Apr 18, 2017 65.32 65.62 64.64 65.04 2,541,414 -0.64(-0.97%)
Apr 17, 2017 64.88 65.76 64.60 65.68 2,027,596 +0.91(+1.40%)
Apr 13, 2017 65.14 65.74 64.75 64.77 1,857,144 -0.70(-1.07%)
Apr 12, 2017 65.64 66.14 65.35 65.47 2,197,369 -0.56(-0.85%)
Apr 11, 2017 65.16 66.03 64.82 66.03 2,473,323 +0.60(+0.92%)
Apr 10, 2017 65.89 66.22 65.35 65.43 2,392,061 -0.55(-0.83%)
Apr 07, 2017 65.99 66.55 65.68 65.98 2,975,443 -0.55(-0.83%)
Apr 06, 2017 66.08 66.89 65.26 66.53 3,195,558 +0.41(+0.62%)
Apr 05, 2017 67.78 67.99 66.02 66.12 2,797,512 -0.93(-1.39%)
Apr 04, 2017 67.67 67.83 66.78 67.05 2,322,650 -0.90(-1.32%)
Apr 03, 2017 68.47 68.54 67.03 67.95 1,716,898 -0.44(-0.64%)
Mar 31, 2017 68.54 68.82 68.15 68.39 1,971,701 -0.27(-0.39%)
Mar 30, 2017 67.66 68.91 67.47 68.66 1,583,997 +1.00(+1.48%)
Mar 29, 2017 67.81 67.95 67.39 67.66 1,195,902 -0.23(-0.34%)
Mar 28, 2017 66.42 68.37 66.42 67.89 1,782,449 +1.10(+1.65%)
Mar 27, 2017 66.05 66.99 65.54 66.79 1,934,705 -0.42(-0.62%)
Mar 24, 2017 67.81 67.81 66.80 67.21 1,611,107 -0.21(-0.31%)
Mar 23, 2017 67.61 68.25 67.16 67.42 1,918,089 -0.24(-0.35%)
Mar 22, 2017 67.30 68.13 66.65 67.66 1,827,010 +0.06(+0.09%)
Mar 21, 2017 70.14 70.31 67.48 67.60 2,857,090 -2.28(-3.26%)
Mar 20, 2017 70.28 70.68 69.85 69.88 1,922,829 -0.43(-0.61%)
Mar 17, 2017 71.13 71.38 69.88 70.31 3,422,021 -0.69(-0.97%)
Mar 16, 2017 70.90 71.35 70.76 71.00 1,936,850 +0.37(+0.52%)
Mar 15, 2017 71.86 71.89 70.23 70.63 2,903,935 -1.17(-1.63%)
Mar 14, 2017 71.00 71.88 70.83 71.80 1,559,517 +0.48(+0.67%)
Mar 13, 2017 71.46 71.70 71.06 71.32 1,363,300 -0.20(-0.28%)
Mar 10, 2017 71.66 71.86 71.01 71.52 1,631,714 +0.23(+0.32%)
Mar 09, 2017 71.62 71.84 71.05 71.29 1,459,869 -0.07(-0.10%)
Mar 08, 2017 71.59 71.80 71.29 71.36 1,610,964 +0.38(+0.54%)
Mar 07, 2017 70.81 71.49 70.53 70.98 1,865,810 +0.16(+0.23%)
Mar 06, 2017 71.03 71.03 70.34 70.82 1,547,234 -0.58(-0.81%)
Mar 03, 2017 71.05 71.46 70.64 71.40 2,456,334 +0.34(+0.48%)
Mar 02, 2017 72.46 72.46 71.00 71.06 1,850,167 -1.34(-1.85%)
Mar 01, 2017 72.23 72.91 72.23 72.40 2,819,173 +1.26(+1.77%)
Feb 28, 2017 71.27 71.65 70.73 71.14 3,419,334 -0.49(-0.68%)
Feb 27, 2017 71.30 71.70 71.07 71.63 2,064,678 +0.41(+0.58%)
Feb 24, 2017 70.84 71.41 70.56 71.22 2,133,993 -0.24(-0.34%)
Feb 23, 2017 71.30 71.54 70.85 71.46 1,726,928 +0.29(+0.41%)
Feb 22, 2017 71.02 71.37 70.60 71.17 1,721,365 -0.12(-0.17%)
Feb 21, 2017 71.40 72.31 70.98 71.29 2,201,252 -0.01(-0.01%)
Feb 17, 2017 71.30 71.30 71.30 0 +0.46(+0.65%)
Feb 16, 2017 70.75 70.99 70.20 70.84 1,642,067 -0.08(-0.11%)
Feb 15, 2017 71.14 71.40 70.64 70.92 1,869,438 +0.07(+0.10%)
Feb 14, 2017 69.25 70.94 69.17 70.85 2,338,066 +1.27(+1.83%)
Feb 13, 2017 69.17 69.91 69.05 69.58 1,396,246 +0.76(+1.10%)
Feb 10, 2017 69.21 69.25 68.73 68.82 1,348,386 -0.13(-0.19%)
Feb 09, 2017 68.40 69.15 68.15 68.95 1,441,164 +0.79(+1.16%)
Feb 08, 2017 68.20 68.42 67.73 68.16 2,200,116 -0.35(-0.51%)
Feb 07, 2017 69.24 69.58 68.34 68.51 2,300,367 -0.78(-1.13%)
Feb 06, 2017 69.05 69.41 68.81 69.29 2,048,862 -0.07(-0.10%)
Feb 03, 2017 68.93 69.68 68.51 69.36 2,016,466 +1.30(+1.91%)
Feb 02, 2017 68.34 68.94 67.82 68.06 2,952,119 -0.71(-1.03%)
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.