Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.56 83.77 82.37 82.86 2,820,723 -1.21(-1.44%)
Jul 30, 2019 83.92 84.91 83.58 84.07 2,520,021 -0.66(-0.78%)
Jul 29, 2019 85.64 85.64 84.48 84.74 2,460,363 -1.05(-1.23%)
Jul 26, 2019 84.78 85.85 84.03 85.79 2,921,819 +1.06(+1.25%)
Jul 25, 2019 85.79 85.79 84.31 84.73 3,621,793 -0.22(-0.26%)
Jul 24, 2019 80.94 85.29 80.58 84.95 7,643,212 +6.94(+8.90%)
Jul 23, 2019 76.53 78.29 76.34 78.01 3,859,289 +1.99(+2.61%)
Jul 22, 2019 75.40 76.24 75.34 76.02 3,306,325 +0.54(+0.72%)
Jul 19, 2019 75.59 75.92 75.02 75.48 2,603,526 +0.10(+0.13%)
Jul 18, 2019 73.62 75.40 73.60 75.37 2,008,703 +1.49(+2.01%)
Jul 17, 2019 74.57 74.91 73.85 73.89 1,390,321 -0.85(-1.14%)
Jul 16, 2019 75.06 75.70 74.68 74.74 1,998,482 -0.08(-0.11%)
Jul 15, 2019 75.22 75.22 74.20 74.82 1,202,783 -0.24(-0.32%)
Jul 12, 2019 74.50 75.23 74.35 75.06 1,202,235 +0.65(+0.87%)
Jul 11, 2019 74.22 74.94 74.02 74.41 1,615,181 +0.45(+0.61%)
Jul 10, 2019 74.54 75.50 73.80 73.96 1,412,093 -0.39(-0.52%)
Jul 09, 2019 73.56 74.45 73.50 74.35 1,945,126 +0.22(+0.30%)
Jul 08, 2019 73.72 74.39 73.66 74.13 1,387,716 +0.07(+0.10%)
Jul 05, 2019 74.33 74.52 73.76 74.05 1,124,909 -0.17(-0.22%)
Jul 03, 2019 73.18 74.28 73.18 74.22 892,281 +1.39(+1.91%)
Jul 02, 2019 72.61 73.24 72.49 72.83 1,584,522 +0.27(+0.37%)
Jul 01, 2019 72.70 73.56 72.14 72.56 2,162,798 +0.91(+1.28%)
Jun 28, 2019 71.64 72.12 71.10 71.64 4,079,219 +0.00(+0.00%)
Jun 27, 2019 71.70 71.99 71.42 71.64 1,860,223 +0.00(+0.00%)
Jun 26, 2019 71.75 72.26 71.35 71.64 1,412,486 +0.16(+0.22%)
Jun 25, 2019 71.56 71.77 70.83 71.49 1,304,555 -0.16(-0.22%)
Jun 24, 2019 72.24 72.83 71.56 71.64 2,432,090 -0.73(-1.01%)
Jun 21, 2019 72.55 72.62 72.10 72.37 2,782,654 -0.01(-0.01%)
Jun 20, 2019 71.91 72.54 71.42 72.38 1,511,854 +1.27(+1.79%)
Jun 19, 2019 71.92 72.23 70.88 71.11 1,634,099 -0.75(-1.04%)
Jun 18, 2019 71.22 72.72 70.88 71.86 1,600,275 +0.87(+1.22%)
Jun 17, 2019 71.60 71.68 70.87 70.99 2,161,376 -0.53(-0.74%)
Jun 14, 2019 71.66 71.68 70.49 71.51 2,098,524 +0.00(+0.00%)
Jun 13, 2019 71.51 72.15 71.36 71.51 2,585,759 +0.01(+0.01%)
Jun 12, 2019 72.60 72.77 70.90 71.51 2,125,080 -1.22(-1.68%)
Jun 11, 2019 72.78 73.45 72.40 72.72 1,126,666 +0.53(+0.73%)
Jun 10, 2019 72.73 73.20 72.20 72.20 1,273,957 +0.05(+0.06%)
Jun 07, 2019 72.46 72.87 71.99 72.15 1,192,922 +0.04(+0.05%)
Jun 06, 2019 71.83 72.34 71.36 72.11 1,640,625 +0.35(+0.49%)
Jun 05, 2019 71.83 71.85 70.85 71.76 1,551,739 +0.45(+0.63%)
Jun 04, 2019 69.90 71.35 69.57 71.31 2,007,573 +2.33(+3.37%)
Jun 03, 2019 68.84 69.61 68.68 68.98 2,085,215 +0.15(+0.21%)
May 31, 2019 69.34 69.58 68.66 68.84 1,551,286 -1.27(-1.82%)
May 30, 2019 71.00 71.21 69.83 70.11 817,363 -0.54(-0.77%)
May 29, 2019 70.09 70.78 69.48 70.66 2,235,775 +0.30(+0.42%)
May 28, 2019 70.85 71.27 70.30 70.36 2,555,541 -0.65(-0.91%)
May 24, 2019 71.16 71.36 70.57 71.01 1,931,743 +0.32(+0.46%)
May 23, 2019 71.50 71.61 70.38 70.68 2,709,023 -1.39(-1.92%)
May 22, 2019 72.00 72.41 71.88 72.07 1,663,806 -0.19(-0.27%)
May 21, 2019 72.01 72.31 71.77 72.26 1,336,681 +0.77(+1.08%)
May 20, 2019 70.78 71.80 70.59 71.49 1,371,926 +0.49(+0.69%)
May 17, 2019 70.94 71.74 70.74 71.00 1,476,724 -0.76(-1.06%)
May 16, 2019 71.31 72.29 71.09 71.77 1,615,113 +0.82(+1.15%)
May 15, 2019 71.32 71.75 70.34 70.95 2,373,717 -0.38(-0.53%)
May 14, 2019 70.53 71.92 70.46 71.32 2,318,295 +0.94(+1.33%)
May 13, 2019 71.65 71.68 70.27 70.39 2,129,577 -2.61(-3.57%)
May 10, 2019 72.11 73.21 71.47 73.00 2,021,760 +0.42(+0.58%)
May 09, 2019 71.86 72.73 71.20 72.57 2,013,967 -0.06(-0.08%)
May 08, 2019 73.03 73.59 71.91 72.63 2,555,033 -1.30(-1.75%)
May 07, 2019 74.21 74.76 73.46 73.92 2,554,710 -1.43(-1.90%)
May 06, 2019 74.17 75.80 73.88 75.36 1,475,124 -0.22(-0.29%)
May 03, 2019 74.90 75.74 74.85 75.58 1,708,476 +1.04(+1.39%)
May 02, 2019 74.58 75.19 74.06 74.54 1,813,882 +0.04(+0.05%)
May 01, 2019 74.85 75.36 74.45 74.50 3,637,841 -0.36(-0.48%)
Apr 30, 2019 75.00 75.27 74.27 74.86 4,233,884 +0.05(+0.06%)
Apr 29, 2019 74.65 75.32 74.47 74.82 2,195,958 +0.23(+0.31%)
Apr 26, 2019 72.66 74.90 71.99 74.59 3,472,795 +3.36(+4.72%)
Apr 25, 2019 70.55 71.51 70.27 71.22 1,851,255 +0.47(+0.66%)
Apr 24, 2019 70.72 71.13 70.45 70.75 1,402,569 -0.17(-0.23%)
Apr 23, 2019 70.52 71.03 70.13 70.92 1,874,649 +0.28(+0.40%)
Apr 22, 2019 70.60 70.99 70.39 70.64 1,068,052 -0.24(-0.34%)
Apr 18, 2019 70.52 71.53 70.36 70.87 1,703,577 +0.27(+0.38%)
Apr 17, 2019 70.98 70.98 70.38 70.61 917,422 -0.08(-0.12%)
Apr 16, 2019 69.97 70.80 69.77 70.69 2,094,425 +1.05(+1.50%)
Apr 15, 2019 69.80 70.08 69.35 69.64 1,007,950 -0.37(-0.52%)
Apr 12, 2019 69.40 70.30 69.40 70.01 1,425,344 +1.23(+1.79%)
Apr 11, 2019 68.68 69.05 68.16 68.78 1,231,731 +0.31(+0.46%)
Apr 10, 2019 68.27 68.56 68.02 68.47 1,218,477 +0.33(+0.49%)
Apr 09, 2019 68.33 68.53 67.86 68.14 1,175,196 -0.59(-0.86%)
Apr 08, 2019 68.55 68.78 68.19 68.72 1,226,183 -0.13(-0.19%)
Apr 05, 2019 68.38 68.89 68.16 68.85 1,683,657 +0.66(+0.97%)
Apr 04, 2019 67.96 68.79 67.86 68.19 1,924,973 +0.23(+0.34%)
Apr 03, 2019 68.16 68.65 67.70 67.96 1,325,675 +0.18(+0.27%)
Apr 02, 2019 67.56 68.10 67.20 67.78 1,558,997 +0.26(+0.38%)
Apr 01, 2019 65.90 67.68 65.90 67.52 1,903,851 +2.15(+3.29%)
Mar 29, 2019 65.65 65.99 65.20 65.37 2,104,163 +0.40(+0.62%)
Mar 28, 2019 64.96 65.53 64.57 64.97 2,241,234 +0.22(+0.34%)
Mar 27, 2019 64.84 65.30 64.52 64.75 2,215,969 -0.09(-0.14%)
Mar 26, 2019 64.61 64.99 64.09 64.84 2,195,134 +0.75(+1.18%)
Mar 25, 2019 64.49 64.96 63.63 64.09 2,046,739 -0.54(-0.84%)
Mar 22, 2019 65.87 65.99 64.28 64.63 2,130,071 -1.90(-2.86%)
Mar 21, 2019 65.34 66.92 65.09 66.53 2,272,927 +0.85(+1.29%)
Mar 20, 2019 67.51 67.55 65.59 65.68 2,340,879 -1.96(-2.89%)
Mar 19, 2019 68.07 68.36 67.53 67.64 2,569,724 -0.03(-0.04%)
Mar 18, 2019 67.41 67.91 67.28 67.67 1,591,328 +0.46(+0.68%)
Mar 15, 2019 66.23 67.40 66.18 67.21 3,325,841 +0.75(+1.13%)
Mar 14, 2019 66.39 66.74 66.23 66.46 1,689,278 +0.20(+0.31%)
Mar 13, 2019 65.92 66.58 65.66 66.25 1,715,300 +0.71(+1.08%)
Mar 12, 2019 65.31 65.85 65.21 65.55 1,761,564 +0.44(+0.68%)
Mar 11, 2019 64.62 65.28 64.45 65.11 1,720,958 +0.91(+1.42%)
Mar 08, 2019 63.67 64.24 63.49 64.20 2,005,867 -0.03(-0.04%)
Mar 07, 2019 65.40 65.44 63.90 64.22 2,796,537 -1.28(-1.95%)
Mar 06, 2019 65.38 66.30 65.22 65.50 2,826,058 +0.25(+0.38%)
Mar 05, 2019 65.54 65.60 64.52 65.25 2,049,003 -0.38(-0.57%)
Mar 04, 2019 66.15 66.69 64.86 65.63 1,695,489 -0.37(-0.56%)
Mar 01, 2019 66.16 67.00 65.77 66.00 1,764,645 +0.21(+0.32%)
Feb 28, 2019 65.35 66.07 65.22 65.78 2,354,286 +0.33(+0.51%)
Feb 27, 2019 64.88 65.56 64.55 65.45 2,256,919 +0.44(+0.68%)
Feb 26, 2019 64.97 65.50 64.77 65.01 2,263,261 -0.24(-0.37%)
Feb 25, 2019 66.05 66.40 65.20 65.25 2,446,010 -0.39(-0.60%)
Feb 22, 2019 65.62 65.86 65.28 65.65 1,471,172 +0.23(+0.35%)
Feb 21, 2019 65.80 65.85 65.15 65.42 2,048,066 -0.38(-0.57%)
Feb 20, 2019 65.47 65.86 65.14 65.79 2,160,140 +0.40(+0.60%)
Feb 19, 2019 64.86 65.61 64.55 65.40 2,133,356 +0.27(+0.42%)
Feb 15, 2019 64.17 65.25 64.02 65.12 2,612,964 +1.46(+2.30%)
Feb 14, 2019 63.62 64.15 62.79 63.66 2,360,454 -0.45(-0.70%)
Feb 13, 2019 63.95 64.57 63.87 64.11 1,818,629 +0.42(+0.66%)
Feb 12, 2019 62.60 63.95 62.57 63.69 3,178,300 +1.68(+2.71%)
Feb 11, 2019 62.28 62.66 61.80 62.01 1,985,215 -0.12(-0.19%)
Feb 08, 2019 62.44 62.61 61.61 62.13 2,412,640 -0.83(-1.32%)
Feb 07, 2019 62.91 62.97 62.16 62.96 3,021,870 -0.09(-0.14%)
Feb 06, 2019 63.19 63.57 62.63 63.05 2,597,396 -0.15(-0.23%)
Feb 05, 2019 63.20 63.26 62.68 63.20 2,551,807 +0.05(+0.09%)
Feb 04, 2019 62.67 63.15 62.32 63.14 2,334,248 +0.66(+1.05%)
Feb 01, 2019 61.74 62.54 61.59 62.48 2,143,024 +0.83(+1.35%)
Jan 31, 2019 61.38 61.85 61.16 61.65 2,934,439 -0.21(-0.34%)
Jan 30, 2019 61.78 62.12 60.79 61.86 2,931,873 +0.86(+1.41%)
Jan 29, 2019 61.43 61.56 60.81 61.01 2,371,000 -0.53(-0.86%)
Jan 28, 2019 60.51 61.53 60.12 61.53 2,418,286 +0.58(+0.94%)
Jan 25, 2019 59.51 61.58 59.25 60.96 7,141,590 +0.50(+0.83%)
Jan 24, 2019 60.45 61.44 60.30 60.46 5,107,892 +0.02(+0.03%)
Jan 23, 2019 60.69 60.83 59.42 60.44 2,432,042 +0.04(+0.06%)
Jan 22, 2019 60.30 60.71 59.88 60.40 4,330,462 -0.23(-0.38%)
Jan 18, 2019 59.02 60.84 58.66 60.63 3,122,092 +1.67(+2.84%)
Jan 17, 2019 58.47 59.54 58.17 58.96 2,108,093 +0.16(+0.28%)
Jan 16, 2019 57.63 59.06 57.62 58.79 3,022,715 +1.30(+2.26%)
Jan 15, 2019 57.48 57.62 56.74 57.50 2,094,181 -0.23(-0.40%)
Jan 14, 2019 56.78 57.81 56.66 57.73 2,770,666 +0.59(+1.04%)
Jan 11, 2019 56.73 57.32 56.36 57.13 1,884,026 +0.05(+0.08%)
Jan 10, 2019 56.52 57.29 56.32 57.09 2,118,941 +0.33(+0.58%)
Jan 09, 2019 56.46 57.04 55.95 56.76 2,039,816 +0.58(+1.02%)
Jan 08, 2019 56.77 57.25 55.97 56.18 2,943,473 +0.10(+0.18%)
Jan 07, 2019 55.80 56.74 55.55 56.08 2,693,883 +0.09(+0.16%)
Jan 04, 2019 54.47 56.16 54.30 55.99 2,291,132 +2.63(+4.93%)
Jan 03, 2019 53.93 54.27 53.13 53.36 2,587,120 -0.91(-1.68%)
Jan 02, 2019 52.91 54.71 52.79 54.27 2,295,139 +0.39(+0.73%)
Dec 31, 2018 53.63 54.05 53.06 53.88 2,410,451 +0.61(+1.15%)
Dec 28, 2018 54.14 54.56 53.11 53.27 2,571,038 -0.51(-0.95%)
Dec 27, 2018 52.30 53.78 51.51 53.78 3,525,009 +0.68(+1.27%)
Dec 26, 2018 50.43 53.12 49.66 53.10 3,830,283 +2.78(+5.52%)
Dec 24, 2018 50.87 51.57 50.30 50.33 1,300,132 -1.20(-2.32%)
Dec 21, 2018 52.99 54.06 51.35 51.52 4,969,995 -1.45(-2.74%)
Dec 20, 2018 52.89 53.79 52.46 52.98 4,292,559 -0.37(-0.70%)
Dec 19, 2018 54.24 55.55 53.16 53.35 3,544,670 -1.02(-1.88%)
Dec 18, 2018 55.30 56.11 54.00 54.37 3,688,836 -0.35(-0.63%)
Dec 17, 2018 56.20 56.30 54.41 54.72 4,532,937 -1.75(-3.11%)
Dec 14, 2018 57.09 58.20 56.38 56.47 3,260,239 -1.32(-2.28%)
Dec 13, 2018 58.57 58.96 57.50 57.79 2,191,522 -0.81(-1.39%)
Dec 12, 2018 59.11 59.70 58.49 58.60 1,955,932 +0.44(+0.75%)
Dec 11, 2018 59.76 60.30 57.81 58.16 2,267,493 -0.98(-1.65%)
Dec 10, 2018 59.02 59.53 57.75 59.14 2,743,637 -0.09(-0.15%)
Dec 07, 2018 60.59 61.72 58.82 59.23 3,203,316 -1.51(-2.48%)
Dec 06, 2018 59.63 60.78 58.57 60.74 4,654,440 +0.10(+0.17%)
Dec 04, 2018 65.26 65.26 60.58 60.64 3,845,775 -4.85(-7.41%)
Dec 03, 2018 65.76 66.26 64.77 65.49 2,420,030 +0.36(+0.55%)
Nov 30, 2018 64.98 65.34 64.33 65.13 2,284,455 +0.07(+0.11%)
Nov 29, 2018 65.32 65.68 64.60 65.06 1,385,810 -0.76(-1.15%)
Nov 28, 2018 64.88 65.82 64.33 65.82 2,145,086 +1.06(+1.64%)
Nov 27, 2018 64.32 65.19 64.25 64.76 1,806,462 +0.22(+0.34%)
Nov 26, 2018 63.49 64.63 63.17 64.54 2,127,416 +1.95(+3.12%)
Nov 23, 2018 62.61 63.16 62.27 62.59 637,642 -0.27(-0.44%)
Nov 21, 2018 62.86 62.86 62.86 0 +0.52(+0.84%)
Nov 20, 2018 63.07 63.28 61.90 62.34 2,969,501 -1.22(-1.93%)
Nov 19, 2018 64.28 64.55 63.17 63.56 1,911,368 -0.67(-1.05%)
Nov 16, 2018 63.93 64.44 63.56 64.23 2,609,379 +0.00(+0.00%)
Nov 15, 2018 62.39 64.27 62.09 64.23 2,897,132 +1.39(+2.21%)
Nov 14, 2018 64.14 64.32 62.22 62.85 1,940,291 -0.68(-1.07%)
Nov 13, 2018 62.63 64.13 62.55 63.53 1,550,326 +0.55(+0.87%)
Nov 12, 2018 64.01 64.24 62.85 62.98 1,215,487 -1.11(-1.73%)
Nov 09, 2018 64.44 64.93 63.58 64.09 1,626,774 -0.59(-0.91%)
Nov 08, 2018 64.09 65.14 63.67 64.68 1,516,811 +0.43(+0.66%)
Nov 07, 2018 63.50 64.30 63.08 64.25 1,861,737 +1.06(+1.68%)
Nov 06, 2018 62.73 63.50 62.50 63.19 2,741,244 +0.35(+0.56%)
Nov 05, 2018 62.38 63.41 62.07 62.84 2,143,196 +0.40(+0.64%)
Nov 02, 2018 64.02 64.14 61.71 62.44 2,559,175 -1.24(-1.95%)
Nov 01, 2018 63.39 63.98 63.15 63.68 2,057,438 +0.40(+0.63%)
Oct 31, 2018 63.48 63.98 62.87 63.28 2,953,914 +0.45(+0.71%)
Oct 30, 2018 62.14 62.95 61.58 62.84 2,310,848 +1.14(+1.86%)
Oct 29, 2018 61.66 62.95 60.70 61.69 3,902,981 +0.45(+0.74%)
Oct 26, 2018 64.95 65.18 60.91 61.24 5,492,456 -5.27(-7.92%)
Oct 25, 2018 66.11 66.83 65.75 66.51 2,791,851 +0.79(+1.20%)
Oct 24, 2018 67.15 67.63 65.04 65.72 2,765,647 -1.51(-2.24%)
Oct 23, 2018 66.24 67.24 65.37 67.22 2,077,543 -0.28(-0.42%)
Oct 22, 2018 69.28 69.48 67.46 67.50 2,169,284 -1.55(-2.25%)
Oct 19, 2018 68.26 69.55 68.10 69.06 2,341,406 +0.99(+1.45%)
Oct 18, 2018 68.84 69.43 67.84 68.07 1,715,592 -0.86(-1.25%)
Oct 17, 2018 68.93 69.45 68.20 68.93 1,853,807 +0.26(+0.38%)
Oct 16, 2018 67.67 68.75 67.04 68.67 1,542,580 +1.44(+2.15%)
Oct 15, 2018 67.50 67.88 67.09 67.22 1,721,061 -0.48(-0.71%)
Oct 12, 2018 68.49 68.82 66.62 67.70 1,644,059 +0.33(+0.49%)
Oct 11, 2018 68.35 69.01 67.16 67.38 2,502,997 -1.22(-1.77%)
Oct 10, 2018 69.76 70.03 68.52 68.59 3,065,154 -0.97(-1.40%)
Oct 09, 2018 69.81 69.86 69.29 69.57 1,373,891 -0.37(-0.53%)
Oct 08, 2018 69.61 70.15 69.00 69.94 1,412,168 +0.16(+0.23%)
Oct 05, 2018 70.85 70.85 69.48 69.78 2,051,083 -0.84(-1.18%)
Oct 04, 2018 71.02 71.54 70.06 70.61 1,936,030 -0.25(-0.35%)
Oct 03, 2018 70.77 71.43 70.49 70.86 1,818,418 +0.62(+0.88%)
Oct 02, 2018 70.39 70.39 69.56 70.24 1,684,833 +0.55(+0.78%)
Oct 01, 2018 70.18 70.48 69.44 69.69 1,723,654 +0.25(+0.37%)
Sep 28, 2018 69.67 70.21 69.36 69.44 2,541,890 -0.59(-0.84%)
Sep 27, 2018 70.46 70.68 69.92 70.03 1,499,640 -0.31(-0.44%)
Sep 26, 2018 71.62 71.62 70.21 70.34 1,933,694 -1.05(-1.48%)
Sep 25, 2018 71.82 71.82 70.67 71.39 1,741,354 -0.20(-0.28%)
Sep 24, 2018 72.53 72.75 71.50 71.59 1,433,807 -1.06(-1.46%)
Sep 21, 2018 72.27 72.99 72.13 72.65 3,736,759 +0.58(+0.81%)
Sep 20, 2018 71.96 72.94 71.96 72.07 1,922,062 +0.54(+0.75%)
Sep 19, 2018 71.26 72.15 71.26 71.54 1,558,163 +0.43(+0.60%)
Sep 18, 2018 70.68 71.37 70.37 71.11 1,761,863 +0.66(+0.94%)
Sep 17, 2018 70.82 70.97 70.34 70.45 1,559,290 -0.25(-0.36%)
Sep 14, 2018 70.09 70.85 70.09 70.70 1,350,764 +0.67(+0.96%)
Sep 13, 2018 70.61 70.87 69.98 70.03 2,134,599 -0.43(-0.61%)
Sep 12, 2018 71.65 71.94 70.44 70.46 2,097,050 -1.19(-1.66%)
Sep 11, 2018 70.87 72.15 70.58 71.65 2,475,887 +0.68(+0.96%)
Sep 10, 2018 70.59 71.25 70.44 70.97 1,552,838 +0.61(+0.87%)
Sep 07, 2018 70.63 70.72 69.76 70.36 2,240,228 -0.25(-0.35%)
Sep 06, 2018 71.31 71.53 70.57 70.60 1,818,189 -0.73(-1.02%)
Sep 05, 2018 71.48 71.75 71.03 71.33 2,595,513 -0.05(-0.06%)
Sep 04, 2018 71.04 71.52 70.67 71.37 1,630,488 +0.42(+0.59%)
Aug 31, 2018 70.96 70.96 70.96 0 +0.25(+0.35%)
Aug 30, 2018 71.18 71.35 70.60 70.71 1,907,151 -0.61(-0.85%)
Aug 29, 2018 71.36 71.62 70.74 71.32 1,804,462 +0.02(+0.03%)
Aug 28, 2018 71.93 71.96 71.25 71.30 2,369,698 -0.51(-0.71%)
Aug 27, 2018 71.47 72.08 71.44 71.81 1,740,170 +0.72(+1.01%)
Aug 24, 2018 71.03 71.31 70.91 71.09 1,148,078 +0.33(+0.46%)
Aug 23, 2018 71.53 71.65 70.72 70.77 1,492,118 -0.88(-1.23%)
Aug 22, 2018 71.72 72.00 71.51 71.65 1,858,033 +0.04(+0.05%)
Aug 21, 2018 70.76 72.02 70.70 71.61 2,477,070 +0.65(+0.92%)
Aug 20, 2018 70.49 71.13 70.27 70.96 1,679,185 +0.54(+0.77%)
Aug 17, 2018 69.92 70.50 69.73 70.42 1,807,870 +0.56(+0.80%)
Aug 16, 2018 68.56 70.01 68.49 69.86 2,302,373 +1.72(+2.52%)
Aug 15, 2018 67.99 68.47 67.67 68.14 2,656,817 -0.28(-0.41%)
Aug 14, 2018 67.39 68.55 67.36 68.42 2,030,380 +1.25(+1.86%)
Aug 13, 2018 67.32 67.86 67.04 67.17 2,261,150 -0.17(-0.25%)
Aug 10, 2018 67.57 68.04 67.23 67.34 3,848,225 -1.04(-1.52%)
Aug 09, 2018 68.23 68.63 68.00 68.38 2,231,048 +0.15(+0.23%)
Aug 08, 2018 67.41 68.30 67.23 68.23 2,329,587 +0.63(+0.94%)
Aug 07, 2018 65.95 67.63 65.88 67.60 2,777,967 +1.50(+2.27%)
Aug 06, 2018 66.28 66.31 65.60 66.10 1,495,276 -0.18(-0.27%)
Aug 03, 2018 65.05 66.47 65.00 66.28 3,014,002 +1.35(+2.07%)
Aug 02, 2018 64.32 64.97 64.15 64.93 1,765,191 +0.31(+0.48%)
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.