Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.74 63.07 62.31 62.48 2,201,583 +0.39(+0.62%)
Mar 28, 2019 62.08 62.63 61.71 62.09 2,345,000 +0.21(+0.34%)
Mar 27, 2019 61.97 62.41 61.66 61.88 2,318,565 -0.09(-0.14%)
Mar 26, 2019 61.75 62.11 61.26 61.97 2,296,766 +0.72(+1.18%)
Mar 25, 2019 61.64 62.08 60.81 61.25 2,141,500 -0.52(-0.84%)
Mar 22, 2019 62.95 63.07 61.43 61.77 2,228,690 -1.82(-2.86%)
Mar 21, 2019 62.45 63.96 62.21 63.59 2,378,160 +0.81(+1.29%)
Mar 20, 2019 64.52 64.56 62.69 62.78 2,449,258 -1.87(-2.89%)
Mar 19, 2019 65.06 65.34 64.54 64.65 2,688,699 -0.03(-0.04%)
Mar 18, 2019 64.43 64.90 64.31 64.67 1,665,005 +0.44(+0.68%)
Mar 15, 2019 63.30 64.42 63.25 64.23 3,479,822 +0.72(+1.13%)
Mar 14, 2019 63.45 63.79 63.30 63.51 1,767,489 +0.19(+0.30%)
Mar 13, 2019 63.01 63.64 62.75 63.32 1,794,716 +0.68(+1.08%)
Mar 12, 2019 62.42 62.94 62.32 62.65 1,843,122 +0.42(+0.68%)
Mar 11, 2019 61.76 62.39 61.60 62.22 1,800,636 +0.87(+1.42%)
Mar 08, 2019 60.85 61.40 60.68 61.35 2,098,736 -0.03(-0.04%)
Mar 07, 2019 62.51 62.55 61.07 61.38 2,926,013 -1.22(-1.95%)
Mar 06, 2019 62.49 63.37 62.34 62.60 2,956,900 +0.24(+0.38%)
Mar 05, 2019 62.64 62.70 61.66 62.36 2,143,869 -0.36(-0.57%)
Mar 04, 2019 63.23 63.74 61.99 62.72 1,773,988 -0.35(-0.56%)
Mar 01, 2019 63.23 64.03 62.86 63.08 1,846,345 +0.20(+0.32%)
Feb 28, 2019 62.46 63.15 62.34 62.87 2,463,286 +0.32(+0.51%)
Feb 27, 2019 62.00 62.65 61.70 62.56 2,361,411 +0.42(+0.68%)
Feb 26, 2019 62.09 62.60 61.90 62.14 2,368,047 -0.23(-0.37%)
Feb 25, 2019 63.13 63.46 62.31 62.36 2,559,256 -0.38(-0.60%)
Feb 22, 2019 62.72 62.94 62.39 62.74 1,539,285 +0.22(+0.35%)
Feb 21, 2019 62.89 62.94 62.27 62.52 2,142,888 -0.36(-0.57%)
Feb 20, 2019 62.58 62.94 62.26 62.88 2,260,151 +0.38(+0.60%)
Feb 19, 2019 61.99 62.71 61.69 62.51 2,232,128 +0.26(+0.42%)
Feb 15, 2019 61.34 62.37 61.19 62.24 2,733,941 +1.40(+2.30%)
Feb 14, 2019 60.80 61.31 60.01 60.85 2,469,740 -0.43(-0.70%)
Feb 13, 2019 61.12 61.71 61.05 61.27 1,902,829 +0.40(+0.66%)
Feb 12, 2019 59.83 61.12 59.80 60.87 3,325,451 +1.61(+2.71%)
Feb 11, 2019 59.53 59.89 59.07 59.27 2,077,128 -0.11(-0.19%)
Feb 08, 2019 59.68 59.84 58.88 59.38 2,524,342 -0.79(-1.32%)
Feb 07, 2019 60.13 60.18 59.41 60.17 3,161,779 -0.09(-0.14%)
Feb 06, 2019 60.39 60.76 59.86 60.26 2,717,653 -0.14(-0.23%)
Feb 05, 2019 60.40 60.46 59.90 60.40 2,669,952 +0.05(+0.09%)
Feb 04, 2019 59.89 60.36 59.56 60.35 2,442,321 +0.63(+1.05%)
Feb 01, 2019 59.01 59.77 58.86 59.72 2,242,243 +0.79(+1.35%)
Jan 31, 2019 58.66 59.11 58.45 58.93 3,070,300 -0.20(-0.34%)
Jan 30, 2019 59.05 59.37 58.10 59.13 3,067,615 +0.82(+1.41%)
Jan 29, 2019 58.72 58.84 58.12 58.31 2,480,774 -0.51(-0.86%)
Jan 28, 2019 57.83 58.81 57.46 58.81 2,530,250 +0.55(+0.94%)
Jan 25, 2019 56.87 58.86 56.63 58.26 7,472,237 +0.48(+0.83%)
Jan 24, 2019 57.77 58.72 57.63 57.78 5,344,381 +0.02(+0.03%)
Jan 23, 2019 58.00 58.14 56.80 57.76 2,544,642 +0.03(+0.06%)
Jan 22, 2019 57.63 58.03 57.23 57.73 4,530,958 -0.22(-0.38%)
Jan 18, 2019 56.41 58.15 56.06 57.95 3,266,641 +1.60(+2.84%)
Jan 17, 2019 55.88 56.91 55.60 56.35 2,205,695 +0.16(+0.28%)
Jan 16, 2019 55.08 56.45 55.07 56.19 3,162,663 +1.24(+2.26%)
Jan 15, 2019 54.94 55.08 54.23 54.95 2,191,139 -0.22(-0.40%)
Jan 14, 2019 54.26 55.25 54.15 55.17 2,898,945 +0.57(+1.04%)
Jan 11, 2019 54.22 54.79 53.86 54.60 1,971,255 +0.04(+0.08%)
Jan 10, 2019 54.02 54.75 53.83 54.56 2,217,046 +0.31(+0.58%)
Jan 09, 2019 53.96 54.52 53.48 54.25 2,134,257 +0.55(+1.02%)
Jan 08, 2019 54.25 54.72 53.49 53.70 3,079,753 +0.10(+0.18%)
Jan 07, 2019 53.33 54.23 53.09 53.60 2,818,607 +0.09(+0.16%)
Jan 04, 2019 52.06 53.68 51.90 53.51 2,397,209 +2.51(+4.93%)
Jan 03, 2019 51.55 51.87 50.78 51.00 2,706,900 -0.87(-1.68%)
Jan 02, 2019 50.57 52.29 50.46 51.87 2,401,401 +0.38(+0.73%)
Dec 31, 2018 51.26 51.66 50.71 51.50 2,522,052 +0.58(+1.15%)
Dec 28, 2018 51.74 52.14 50.76 50.91 2,690,074 -0.49(-0.95%)
Dec 27, 2018 49.98 51.40 49.23 51.40 3,688,213 +0.65(+1.27%)
Dec 26, 2018 48.20 50.77 47.46 50.75 4,007,620 +2.65(+5.52%)
Dec 24, 2018 48.62 49.29 48.07 48.10 1,360,327 -1.14(-2.32%)
Dec 21, 2018 50.65 51.67 49.08 49.24 5,200,100 -1.39(-2.74%)
Dec 20, 2018 50.55 51.41 50.14 50.63 4,491,299 -0.36(-0.70%)
Dec 19, 2018 51.84 53.09 50.81 50.99 3,708,783 -0.98(-1.88%)
Dec 18, 2018 52.85 53.63 51.61 51.97 3,859,624 -0.33(-0.63%)
Dec 17, 2018 53.71 53.81 52.00 52.30 4,742,807 -1.68(-3.11%)
Dec 14, 2018 54.56 55.63 53.88 53.98 3,411,184 -1.26(-2.28%)
Dec 13, 2018 55.97 56.35 54.95 55.23 2,292,987 -0.78(-1.39%)
Dec 12, 2018 56.50 57.06 55.90 56.01 2,046,489 +0.42(+0.75%)
Dec 11, 2018 57.12 57.63 55.25 55.59 2,372,475 -0.93(-1.65%)
Dec 10, 2018 56.41 56.89 55.20 56.52 2,870,664 -0.09(-0.15%)
Dec 07, 2018 57.91 58.99 56.22 56.61 3,351,626 -1.44(-2.48%)
Dec 06, 2018 56.99 58.09 55.97 58.05 4,869,935 +0.10(+0.17%)
Dec 04, 2018 62.37 62.37 57.90 57.96 4,023,829 -4.64(-7.41%)
Dec 03, 2018 62.85 63.33 61.90 62.59 2,532,074 +0.34(+0.55%)
Nov 30, 2018 62.10 62.44 61.48 62.25 2,390,222 +0.07(+0.11%)
Nov 29, 2018 62.43 62.78 61.75 62.18 1,449,971 -0.72(-1.15%)
Nov 28, 2018 62.01 62.91 61.48 62.91 2,244,401 +1.01(+1.64%)
Nov 27, 2018 61.47 62.30 61.41 61.89 1,890,099 +0.21(+0.34%)
Nov 26, 2018 60.68 61.77 60.37 61.68 2,225,913 +1.87(+3.12%)
Nov 23, 2018 59.84 60.37 59.51 59.82 667,164 -0.26(-0.44%)
Nov 21, 2018 60.08 60.08 60.08 0 +0.50(+0.84%)
Nov 20, 2018 60.28 60.48 59.16 59.58 3,106,985 -1.17(-1.93%)
Nov 19, 2018 61.44 61.70 60.38 60.75 1,999,862 -0.64(-1.05%)
Nov 16, 2018 61.10 61.59 60.75 61.39 2,730,189 +0.00(+0.00%)
Nov 15, 2018 59.63 61.43 59.34 61.39 3,031,265 +1.33(+2.21%)
Nov 14, 2018 61.30 61.47 59.47 60.06 2,030,123 -0.65(-1.07%)
Nov 13, 2018 59.86 61.29 59.78 60.72 1,622,104 +0.52(+0.87%)
Nov 12, 2018 61.18 61.40 60.07 60.19 1,271,763 -1.06(-1.73%)
Nov 09, 2018 61.59 62.06 60.77 61.25 1,702,092 -0.56(-0.91%)
Nov 08, 2018 61.25 62.26 60.85 61.82 1,587,037 +0.41(+0.66%)
Nov 07, 2018 60.69 61.45 60.29 61.41 1,947,933 +1.02(+1.68%)
Nov 06, 2018 59.95 60.69 59.73 60.39 2,868,159 +0.34(+0.56%)
Nov 05, 2018 59.62 60.60 59.33 60.06 2,242,423 +0.38(+0.64%)
Nov 02, 2018 61.18 61.31 58.98 59.67 2,677,661 -1.19(-1.95%)
Nov 01, 2018 60.59 61.15 60.35 60.86 2,152,694 +0.38(+0.63%)
Oct 31, 2018 60.67 61.15 60.09 60.48 3,090,675 +0.43(+0.71%)
Oct 30, 2018 59.39 60.17 58.86 60.06 2,417,836 +1.09(+1.86%)
Oct 29, 2018 58.94 60.17 58.02 58.96 4,083,683 +0.43(+0.74%)
Oct 26, 2018 62.08 62.30 58.22 58.53 5,746,749 -5.03(-7.92%)
Oct 25, 2018 63.18 63.88 62.84 63.56 2,921,110 +0.76(+1.20%)
Oct 24, 2018 64.18 64.64 62.17 62.81 2,893,692 -1.44(-2.24%)
Oct 23, 2018 63.31 64.27 62.48 64.25 2,173,730 -0.27(-0.42%)
Oct 22, 2018 66.21 66.41 64.47 64.52 2,269,719 -1.48(-2.25%)
Oct 19, 2018 65.24 66.47 65.08 66.00 2,449,809 +0.95(+1.45%)
Oct 18, 2018 65.79 66.36 64.84 65.06 1,795,021 -0.82(-1.25%)
Oct 17, 2018 65.88 66.38 65.18 65.88 1,939,636 +0.25(+0.38%)
Oct 16, 2018 64.67 65.71 64.07 65.63 1,613,999 +1.38(+2.15%)
Oct 15, 2018 64.51 64.87 64.12 64.25 1,800,744 -0.46(-0.71%)
Oct 12, 2018 65.46 65.78 63.68 64.71 1,720,177 +0.31(+0.49%)
Oct 11, 2018 65.33 65.96 64.19 64.40 2,618,882 -1.16(-1.77%)
Oct 10, 2018 66.67 66.93 65.49 65.56 3,207,066 -0.93(-1.40%)
Oct 09, 2018 66.72 66.77 66.23 66.49 1,437,500 -0.36(-0.53%)
Oct 08, 2018 66.53 67.04 65.95 66.84 1,477,549 +0.16(+0.23%)
Oct 05, 2018 67.71 67.71 66.40 66.69 2,146,045 -0.80(-1.18%)
Oct 04, 2018 67.88 68.37 66.96 67.49 2,025,665 -0.23(-0.35%)
Oct 03, 2018 67.64 68.27 67.37 67.72 1,902,608 +0.59(+0.88%)
Oct 02, 2018 67.28 67.28 66.48 67.13 1,762,839 +0.52(+0.78%)
Oct 01, 2018 67.07 67.37 66.37 66.61 1,803,457 +0.24(+0.37%)
Sep 28, 2018 66.58 67.10 66.29 66.37 2,659,576 -0.56(-0.84%)
Sep 27, 2018 67.34 67.56 66.83 66.93 1,569,071 -0.30(-0.44%)
Sep 26, 2018 68.45 68.45 67.10 67.23 2,023,221 -1.01(-1.48%)
Sep 25, 2018 68.64 68.64 67.55 68.23 1,821,976 -0.19(-0.28%)
Sep 24, 2018 69.32 69.54 68.34 68.42 1,500,190 -1.02(-1.46%)
Sep 21, 2018 69.08 69.76 68.94 69.44 3,909,766 +0.56(+0.81%)
Sep 20, 2018 68.78 69.71 68.78 68.88 2,011,051 +0.51(+0.75%)
Sep 19, 2018 68.10 68.95 68.10 68.37 1,630,303 +0.41(+0.60%)
Sep 18, 2018 67.56 68.21 67.25 67.96 1,843,434 +0.63(+0.94%)
Sep 17, 2018 67.69 67.83 67.23 67.33 1,631,483 -0.24(-0.36%)
Sep 14, 2018 66.99 67.71 66.99 67.57 1,413,303 +0.64(+0.96%)
Sep 13, 2018 67.49 67.74 66.89 66.93 2,233,427 -0.41(-0.61%)
Sep 12, 2018 68.48 68.75 67.32 67.34 2,194,141 -1.14(-1.66%)
Sep 11, 2018 67.73 68.95 67.46 68.48 2,590,517 +0.65(+0.96%)
Sep 10, 2018 67.47 68.10 67.32 67.83 1,624,732 +0.58(+0.86%)
Sep 07, 2018 67.50 67.59 66.67 67.24 2,343,947 -0.23(-0.35%)
Sep 06, 2018 68.16 68.36 67.45 67.48 1,902,368 -0.69(-1.02%)
Sep 05, 2018 68.32 68.57 67.89 68.17 2,715,682 -0.04(-0.06%)
Sep 04, 2018 67.89 68.36 67.54 68.22 1,705,977 +0.40(+0.59%)
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%)
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.