Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.76 80.97 79.62 80.09 2,918,355 -1.17(-1.44%)
Jul 30, 2019 81.11 82.07 80.79 81.26 2,607,245 -0.64(-0.78%)
Jul 29, 2019 82.78 82.78 81.65 81.90 2,545,522 -1.02(-1.23%)
Jul 26, 2019 81.95 82.98 81.22 82.92 3,022,951 +1.03(+1.25%)
Jul 25, 2019 82.92 82.92 81.49 81.89 3,747,152 -0.21(-0.26%)
Jul 24, 2019 78.23 82.44 77.89 82.11 7,907,763 +6.71(+8.90%)
Jul 23, 2019 73.97 75.67 73.79 75.40 3,992,869 +1.92(+2.61%)
Jul 22, 2019 72.88 73.69 72.82 73.48 3,420,765 +0.53(+0.72%)
Jul 19, 2019 73.06 73.38 72.51 72.95 2,693,641 +0.10(+0.13%)
Jul 18, 2019 71.16 72.88 71.14 72.85 2,078,229 +1.44(+2.01%)
Jul 17, 2019 72.08 72.41 71.38 71.42 1,438,443 -0.82(-1.14%)
Jul 16, 2019 72.55 73.16 72.18 72.24 2,067,655 -0.08(-0.11%)
Jul 15, 2019 72.70 72.70 71.72 72.32 1,244,415 -0.23(-0.32%)
Jul 12, 2019 72.00 72.71 71.86 72.55 1,243,848 +0.62(+0.87%)
Jul 11, 2019 71.74 72.43 71.54 71.92 1,671,087 +0.44(+0.61%)
Jul 10, 2019 72.05 72.98 71.34 71.49 1,460,969 -0.37(-0.52%)
Jul 09, 2019 71.09 71.96 71.04 71.86 2,012,452 +0.21(+0.30%)
Jul 08, 2019 71.25 71.90 71.19 71.65 1,435,748 +0.07(+0.10%)
Jul 05, 2019 71.84 72.03 71.29 71.58 1,163,845 -0.16(-0.22%)
Jul 03, 2019 70.73 71.79 70.73 71.74 923,165 +1.35(+1.91%)
Jul 02, 2019 70.18 70.79 70.07 70.39 1,639,366 +0.26(+0.37%)
Jul 01, 2019 70.26 71.09 69.73 70.13 2,237,658 +0.88(+1.28%)
Jun 28, 2019 69.25 69.71 68.72 69.25 4,220,411 +0.00(+0.00%)
Jun 27, 2019 69.30 69.59 69.03 69.25 1,924,610 +0.00(+0.00%)
Jun 26, 2019 69.35 69.84 68.96 69.25 1,461,376 +0.15(+0.22%)
Jun 25, 2019 69.17 69.37 68.46 69.10 1,349,709 -0.15(-0.22%)
Jun 24, 2019 69.83 70.39 69.17 69.25 2,516,271 -0.71(-1.01%)
Jun 21, 2019 70.12 70.19 69.68 69.95 2,878,969 -0.01(-0.01%)
Jun 20, 2019 69.51 70.11 69.03 69.96 1,564,183 +1.23(+1.79%)
Jun 19, 2019 69.51 69.81 68.51 68.73 1,690,659 -0.72(-1.04%)
Jun 18, 2019 68.84 70.29 68.51 69.45 1,655,664 +0.84(+1.22%)
Jun 17, 2019 69.20 69.28 68.50 68.61 2,236,187 -0.51(-0.74%)
Jun 14, 2019 69.26 69.28 68.13 69.12 2,171,160 +0.00(+0.00%)
Jun 13, 2019 69.11 69.74 68.97 69.12 2,675,258 +0.01(+0.01%)
Jun 12, 2019 70.18 70.34 68.53 69.11 2,198,634 -1.18(-1.68%)
Jun 11, 2019 70.34 71.00 69.98 70.29 1,165,663 +0.51(+0.73%)
Jun 10, 2019 70.30 70.76 69.78 69.78 1,318,052 +0.04(+0.06%)
Jun 07, 2019 70.03 70.43 69.59 69.74 1,234,212 +0.04(+0.05%)
Jun 06, 2019 69.43 69.92 68.97 69.70 1,697,411 +0.34(+0.49%)
Jun 05, 2019 69.43 69.44 68.48 69.36 1,605,449 +0.44(+0.63%)
Jun 04, 2019 67.56 68.97 67.24 68.93 2,077,060 +2.25(+3.37%)
Jun 03, 2019 66.53 67.28 66.38 66.68 2,157,390 +0.14(+0.21%)
May 31, 2019 67.02 67.25 66.36 66.53 1,604,979 -1.23(-1.82%)
May 30, 2019 68.62 68.83 67.50 67.77 845,654 -0.53(-0.77%)
May 29, 2019 67.75 68.41 67.16 68.29 2,313,161 +0.29(+0.42%)
May 28, 2019 68.48 68.88 67.95 68.01 2,643,994 -0.62(-0.91%)
May 24, 2019 68.78 68.97 68.21 68.63 1,998,605 +0.31(+0.46%)
May 23, 2019 69.10 69.21 68.03 68.32 2,802,789 -1.34(-1.92%)
May 22, 2019 69.60 69.99 69.48 69.66 1,721,395 -0.19(-0.27%)
May 21, 2019 69.60 69.89 69.37 69.84 1,382,947 +0.75(+1.08%)
May 20, 2019 68.41 69.40 68.23 69.10 1,419,412 +0.47(+0.69%)
May 17, 2019 68.57 69.34 68.37 68.63 1,527,837 -0.74(-1.06%)
May 16, 2019 68.92 69.87 68.72 69.36 1,671,016 +0.79(+1.15%)
May 15, 2019 68.94 69.35 67.99 68.57 2,455,877 -0.36(-0.53%)
May 14, 2019 68.17 69.52 68.10 68.94 2,398,537 +0.91(+1.33%)
May 13, 2019 69.25 69.28 67.92 68.03 2,203,287 -2.52(-3.57%)
May 10, 2019 69.69 70.76 69.08 70.55 2,091,738 +0.41(+0.58%)
May 09, 2019 69.45 70.30 68.82 70.15 2,083,675 -0.05(-0.08%)
May 08, 2019 70.59 71.13 69.51 70.20 2,643,469 -1.25(-1.75%)
May 07, 2019 71.73 72.25 71.01 71.45 2,643,135 -1.39(-1.90%)
May 06, 2019 71.69 73.26 71.41 72.84 1,526,181 -0.21(-0.29%)
May 03, 2019 72.39 73.21 72.35 73.05 1,767,610 +1.00(+1.39%)
May 02, 2019 72.08 72.68 71.58 72.05 1,876,665 +0.04(+0.05%)
May 01, 2019 72.35 72.84 71.96 72.01 3,763,756 -0.35(-0.48%)
Apr 30, 2019 72.49 72.75 71.79 72.36 4,380,429 +0.04(+0.06%)
Apr 29, 2019 72.15 72.80 71.98 72.31 2,271,966 +0.22(+0.31%)
Apr 26, 2019 70.23 72.40 69.58 72.09 3,592,997 +3.25(+4.72%)
Apr 25, 2019 68.19 69.12 67.92 68.84 1,915,332 +0.45(+0.66%)
Apr 24, 2019 68.35 68.75 68.09 68.39 1,451,115 -0.16(-0.23%)
Apr 23, 2019 68.16 68.66 67.78 68.55 1,939,535 +0.28(+0.40%)
Apr 22, 2019 68.24 68.62 68.03 68.27 1,105,020 -0.23(-0.34%)
Apr 18, 2019 68.16 69.13 68.01 68.50 1,762,542 +0.26(+0.38%)
Apr 17, 2019 68.60 68.61 68.03 68.25 949,177 -0.08(-0.12%)
Apr 16, 2019 67.63 68.43 67.44 68.33 2,166,918 +1.01(+1.50%)
Apr 15, 2019 67.46 67.73 67.03 67.31 1,042,838 -0.36(-0.52%)
Apr 12, 2019 67.08 67.94 67.08 67.67 1,474,679 +1.19(+1.79%)
Apr 11, 2019 66.38 66.74 65.88 66.48 1,274,364 +0.30(+0.46%)
Apr 10, 2019 65.99 66.27 65.74 66.18 1,260,651 +0.32(+0.49%)
Apr 09, 2019 66.04 66.24 65.59 65.86 1,215,873 -0.57(-0.86%)
Apr 08, 2019 66.26 66.48 65.91 66.43 1,268,624 -0.12(-0.19%)
Apr 05, 2019 66.09 66.59 65.88 66.55 1,741,932 +0.64(+0.97%)
Apr 04, 2019 65.69 66.49 65.59 65.91 1,991,601 +0.22(+0.34%)
Apr 03, 2019 65.87 66.35 65.43 65.69 1,371,560 +0.18(+0.27%)
Apr 02, 2019 65.30 65.82 64.95 65.51 1,612,958 +0.25(+0.38%)
Apr 01, 2019 63.69 65.41 63.69 65.26 1,969,748 +2.08(+3.29%)
Mar 29, 2019 63.45 63.78 63.02 63.18 2,176,993 +0.39(+0.62%)
Mar 28, 2019 62.78 63.34 62.41 62.79 2,318,809 +0.21(+0.34%)
Mar 27, 2019 62.67 63.11 62.36 62.58 2,292,669 -0.09(-0.14%)
Mar 26, 2019 62.45 62.81 61.95 62.67 2,271,113 +0.73(+1.18%)
Mar 25, 2019 62.33 62.78 61.50 61.94 2,117,582 -0.52(-0.84%)
Mar 22, 2019 63.66 63.78 62.13 62.47 2,203,798 -1.84(-2.86%)
Mar 21, 2019 63.16 64.69 62.91 64.30 2,351,599 +0.82(+1.29%)
Mar 20, 2019 65.25 65.29 63.40 63.49 2,421,902 -1.89(-2.89%)
Mar 19, 2019 65.80 66.07 65.27 65.38 2,658,669 -0.03(-0.04%)
Mar 18, 2019 65.16 65.64 65.03 65.40 1,646,408 +0.44(+0.68%)
Mar 15, 2019 64.01 65.15 63.97 64.96 3,440,956 +0.73(+1.13%)
Mar 14, 2019 64.17 64.51 64.01 64.23 1,747,748 +0.20(+0.31%)
Mar 13, 2019 63.72 64.36 63.46 64.04 1,774,671 +0.68(+1.08%)
Mar 12, 2019 63.12 63.65 63.02 63.35 1,822,536 +0.43(+0.68%)
Mar 11, 2019 62.46 63.10 62.30 62.93 1,780,525 +0.88(+1.42%)
Mar 08, 2019 61.54 62.09 61.36 62.05 2,075,295 -0.03(-0.04%)
Mar 07, 2019 63.21 63.26 61.76 62.07 2,893,332 -1.23(-1.95%)
Mar 06, 2019 63.19 64.08 63.04 63.31 2,923,875 +0.24(+0.38%)
Mar 05, 2019 63.34 63.41 62.36 63.07 2,119,924 -0.36(-0.57%)
Mar 04, 2019 63.94 64.46 62.69 63.43 1,754,175 -0.36(-0.56%)
Mar 01, 2019 63.95 64.76 63.57 63.79 1,825,724 +0.20(+0.32%)
Feb 28, 2019 63.17 63.86 63.04 63.58 2,435,774 +0.32(+0.51%)
Feb 27, 2019 62.70 63.36 62.39 63.26 2,335,037 +0.43(+0.68%)
Feb 26, 2019 62.79 63.31 62.60 62.84 2,341,598 -0.23(-0.37%)
Feb 25, 2019 63.84 64.18 63.02 63.07 2,530,672 -0.38(-0.60%)
Feb 22, 2019 63.42 63.66 63.10 63.45 1,522,093 +0.22(+0.35%)
Feb 21, 2019 63.60 63.65 62.97 63.23 2,118,955 -0.36(-0.57%)
Feb 20, 2019 63.28 63.66 62.96 63.59 2,234,907 +0.38(+0.60%)
Feb 19, 2019 62.69 63.41 62.39 63.21 2,207,197 +0.26(+0.42%)
Feb 15, 2019 62.03 63.07 61.88 62.95 2,703,405 +1.41(+2.30%)
Feb 14, 2019 61.49 62.00 60.69 61.53 2,442,156 -0.43(-0.70%)
Feb 13, 2019 61.81 62.41 61.74 61.97 1,881,577 +0.41(+0.66%)
Feb 12, 2019 60.51 61.81 60.47 61.56 3,288,309 +1.62(+2.71%)
Feb 11, 2019 60.20 60.56 59.73 59.94 2,053,929 -0.11(-0.19%)
Feb 08, 2019 60.35 60.52 59.55 60.05 2,496,148 -0.80(-1.32%)
Feb 07, 2019 60.81 60.86 60.08 60.85 3,126,465 -0.09(-0.14%)
Feb 06, 2019 61.07 61.45 60.54 60.94 2,687,299 -0.14(-0.23%)
Feb 05, 2019 61.08 61.15 60.58 61.08 2,640,132 +0.05(+0.09%)
Feb 04, 2019 60.57 61.04 60.24 61.03 2,415,042 +0.64(+1.05%)
Feb 01, 2019 59.68 60.45 59.53 60.39 2,217,200 +0.80(+1.35%)
Jan 31, 2019 59.33 59.78 59.11 59.59 3,036,008 -0.20(-0.34%)
Jan 30, 2019 59.71 60.04 58.75 59.79 3,033,353 +0.83(+1.41%)
Jan 29, 2019 59.38 59.50 58.78 58.96 2,453,067 -0.51(-0.86%)
Jan 28, 2019 58.49 59.48 58.11 59.48 2,501,990 +0.56(+0.94%)
Jan 25, 2019 57.52 59.52 57.27 58.92 7,388,780 +0.49(+0.83%)
Jan 24, 2019 58.43 59.39 58.28 58.43 5,284,690 +0.02(+0.03%)
Jan 23, 2019 58.66 58.80 57.44 58.42 2,516,221 +0.04(+0.06%)
Jan 22, 2019 58.28 58.68 57.88 58.38 4,480,351 -0.22(-0.38%)
Jan 18, 2019 57.05 58.81 56.69 58.60 3,230,156 +1.62(+2.84%)
Jan 17, 2019 56.51 57.55 56.23 56.99 2,181,060 +0.16(+0.28%)
Jan 16, 2019 55.71 57.08 55.69 56.83 3,127,339 +1.25(+2.26%)
Jan 15, 2019 55.56 55.70 54.84 55.57 2,166,666 -0.22(-0.40%)
Jan 14, 2019 54.88 55.87 54.76 55.79 2,866,567 +0.57(+1.04%)
Jan 11, 2019 54.83 55.41 54.47 55.22 1,949,238 +0.04(+0.08%)
Jan 10, 2019 54.63 55.37 54.43 55.18 2,192,284 +0.32(+0.58%)
Jan 09, 2019 54.57 55.13 54.08 54.86 2,110,419 +0.56(+1.02%)
Jan 08, 2019 54.87 55.34 54.10 54.30 3,045,355 +0.10(+0.18%)
Jan 07, 2019 53.93 54.84 53.69 54.20 2,787,126 +0.09(+0.16%)
Jan 04, 2019 52.65 54.28 52.48 54.12 2,370,434 +2.54(+4.93%)
Jan 03, 2019 52.13 52.46 51.35 51.57 2,676,667 -0.88(-1.68%)
Jan 02, 2019 51.14 52.88 51.03 52.46 2,374,580 +0.38(+0.73%)
Dec 31, 2018 51.84 52.24 51.28 52.08 2,493,883 +0.59(+1.15%)
Dec 28, 2018 52.32 52.73 51.34 51.49 2,660,028 -0.49(-0.95%)
Dec 27, 2018 50.55 51.98 49.78 51.98 3,647,019 +0.65(+1.27%)
Dec 26, 2018 48.74 51.34 48.00 51.33 3,962,859 +2.68(+5.52%)
Dec 24, 2018 49.17 49.84 48.62 48.64 1,345,134 -1.16(-2.32%)
Dec 21, 2018 51.22 52.25 49.63 49.80 5,142,020 -1.40(-2.74%)
Dec 20, 2018 51.12 51.99 50.71 51.20 4,441,136 -0.36(-0.70%)
Dec 19, 2018 52.43 53.69 51.38 51.56 3,667,360 -0.99(-1.88%)
Dec 18, 2018 53.45 54.23 52.19 52.55 3,816,516 -0.34(-0.63%)
Dec 17, 2018 54.32 54.42 52.59 52.89 4,689,834 -1.70(-3.11%)
Dec 14, 2018 55.18 56.25 54.49 54.58 3,373,084 -1.27(-2.28%)
Dec 13, 2018 56.61 56.99 55.57 55.86 2,267,377 -0.79(-1.39%)
Dec 12, 2018 57.14 57.70 56.54 56.64 2,023,632 +0.42(+0.75%)
Dec 11, 2018 57.76 58.28 55.87 56.22 2,345,977 -0.94(-1.65%)
Dec 10, 2018 57.05 57.53 55.82 57.16 2,838,602 -0.09(-0.15%)
Dec 07, 2018 58.57 59.65 56.85 57.25 3,314,191 -1.46(-2.48%)
Dec 06, 2018 57.63 58.74 56.61 58.71 4,815,543 +0.10(+0.17%)
Dec 04, 2018 63.08 63.08 58.56 58.61 3,978,887 -4.69(-7.41%)
Dec 03, 2018 63.56 64.04 62.60 63.30 2,503,794 +0.34(+0.55%)
Nov 30, 2018 62.80 63.15 62.18 62.96 2,363,526 +0.07(+0.11%)
Nov 29, 2018 63.13 63.48 62.44 62.88 1,433,776 -0.73(-1.15%)
Nov 28, 2018 62.71 63.62 62.18 63.62 2,219,334 +1.02(+1.64%)
Nov 27, 2018 62.17 63.01 62.10 62.59 1,868,988 +0.21(+0.34%)
Nov 26, 2018 61.37 62.47 61.06 62.38 2,201,052 +1.89(+3.12%)
Nov 23, 2018 60.52 61.05 60.18 60.49 659,712 -0.26(-0.44%)
Nov 21, 2018 60.76 60.76 60.76 0 +0.50(+0.84%)
Nov 20, 2018 60.96 61.16 59.83 60.25 3,072,284 -1.18(-1.93%)
Nov 19, 2018 62.13 62.39 61.06 61.44 1,977,526 -0.65(-1.05%)
Nov 16, 2018 61.79 62.29 61.44 62.09 2,699,696 +0.00(+0.00%)
Nov 15, 2018 60.30 62.12 60.01 62.09 2,997,409 +1.34(+2.21%)
Nov 14, 2018 61.99 62.17 60.14 60.74 2,007,449 -0.66(-1.07%)
Nov 13, 2018 60.53 61.98 60.45 61.40 1,603,987 +0.53(+0.87%)
Nov 12, 2018 61.87 62.09 60.75 60.87 1,257,558 -1.07(-1.73%)
Nov 09, 2018 62.29 62.76 61.45 61.95 1,683,081 -0.57(-0.91%)
Nov 08, 2018 61.95 62.96 61.54 62.52 1,569,311 +0.41(+0.66%)
Nov 07, 2018 61.37 62.15 60.97 62.10 1,926,177 +1.03(+1.68%)
Nov 06, 2018 60.63 61.37 60.41 61.08 2,836,125 +0.34(+0.56%)
Nov 05, 2018 60.30 61.29 60.00 60.73 2,217,377 +0.39(+0.64%)
Nov 02, 2018 61.88 62.00 59.65 60.35 2,647,755 -1.20(-1.95%)
Nov 01, 2018 61.27 61.84 61.03 61.55 2,128,651 +0.39(+0.63%)
Oct 31, 2018 61.36 61.84 60.77 61.16 3,056,156 +0.43(+0.71%)
Oct 30, 2018 60.06 60.85 59.52 60.73 2,390,832 +1.11(+1.86%)
Oct 29, 2018 59.60 60.85 58.67 59.63 4,038,072 +0.44(+0.74%)
Oct 26, 2018 62.78 63.00 58.87 59.19 5,682,564 -5.09(-7.92%)
Oct 25, 2018 63.89 64.60 63.55 64.28 2,888,484 +0.76(+1.20%)
Oct 24, 2018 64.90 65.37 62.87 63.52 2,861,372 -1.46(-2.24%)
Oct 23, 2018 64.03 64.99 63.18 64.97 2,149,451 -0.27(-0.42%)
Oct 22, 2018 66.96 67.16 65.20 65.25 2,244,369 -1.50(-2.25%)
Oct 19, 2018 65.98 67.22 65.82 66.75 2,422,448 +0.96(+1.45%)
Oct 18, 2018 66.54 67.11 65.57 65.79 1,774,973 -0.83(-1.25%)
Oct 17, 2018 66.62 67.13 65.92 66.62 1,917,972 +0.25(+0.38%)
Oct 16, 2018 65.40 66.45 64.79 66.37 1,595,972 +1.40(+2.15%)
Oct 15, 2018 65.24 65.61 64.84 64.97 1,780,632 -0.47(-0.71%)
Oct 12, 2018 66.19 66.52 64.39 65.44 1,700,964 +0.32(+0.49%)
Oct 11, 2018 66.06 66.70 64.91 65.12 2,589,631 -1.18(-1.77%)
Oct 10, 2018 67.42 67.69 66.23 66.30 3,171,247 -0.94(-1.40%)
Oct 09, 2018 67.48 67.52 66.98 67.24 1,421,445 -0.36(-0.53%)
Oct 08, 2018 67.28 67.80 66.70 67.60 1,461,047 +0.16(+0.23%)
Oct 05, 2018 68.48 68.48 67.15 67.44 2,122,076 -0.81(-1.18%)
Oct 04, 2018 68.64 69.14 67.71 68.25 2,003,041 -0.24(-0.35%)
Oct 03, 2018 68.41 69.04 68.13 68.49 1,881,358 +0.60(+0.88%)
Oct 02, 2018 68.04 68.04 67.23 67.89 1,743,149 +0.53(+0.78%)
Oct 01, 2018 67.83 68.13 67.12 67.36 1,783,314 +0.25(+0.37%)
Sep 28, 2018 67.34 67.86 67.04 67.12 2,629,871 -0.57(-0.84%)
Sep 27, 2018 68.10 68.32 67.58 67.69 1,551,546 -0.30(-0.44%)
Sep 26, 2018 69.22 69.22 67.86 67.99 2,000,624 -1.02(-1.48%)
Sep 25, 2018 69.42 69.42 68.31 69.00 1,801,627 -0.19(-0.28%)
Sep 24, 2018 70.10 70.32 69.11 69.20 1,483,435 -1.03(-1.46%)
Sep 21, 2018 69.86 70.55 69.72 70.22 3,866,098 +0.56(+0.81%)
Sep 20, 2018 69.56 70.50 69.56 69.66 1,988,589 +0.52(+0.75%)
Sep 19, 2018 68.87 69.73 68.87 69.14 1,612,094 +0.41(+0.60%)
Sep 18, 2018 68.32 68.98 68.01 68.73 1,822,845 +0.64(+0.94%)
Sep 17, 2018 68.45 68.60 67.99 68.09 1,613,261 -0.25(-0.36%)
Sep 14, 2018 67.75 68.48 67.75 68.34 1,397,518 +0.65(+0.96%)
Sep 13, 2018 68.25 68.50 67.64 67.69 2,208,482 -0.41(-0.61%)
Sep 12, 2018 69.25 69.53 68.08 68.10 2,169,635 -1.15(-1.66%)
Sep 11, 2018 68.49 69.73 68.22 69.25 2,561,583 +0.66(+0.96%)
Sep 10, 2018 68.23 68.87 68.08 68.59 1,606,586 +0.59(+0.86%)
Sep 07, 2018 68.27 68.35 67.42 68.00 2,317,768 -0.24(-0.35%)
Sep 06, 2018 68.92 69.14 68.21 68.24 1,881,121 -0.70(-1.02%)
Sep 05, 2018 69.09 69.35 68.65 68.94 2,685,350 -0.04(-0.06%)
Sep 04, 2018 68.66 69.13 68.30 68.99 1,686,923 +0.40(+0.59%)
Aug 31, 2018 68.58 68.58 68.58 0 +0.24(+0.35%)
Aug 30, 2018 68.80 68.96 68.24 68.35 1,973,162 -0.59(-0.85%)
Aug 29, 2018 68.97 69.22 68.37 68.93 1,866,919 +0.02(+0.03%)
Aug 28, 2018 69.52 69.55 68.86 68.92 2,451,719 -0.49(-0.71%)
Aug 27, 2018 69.08 69.67 69.05 69.41 1,800,401 +0.69(+1.01%)
Aug 24, 2018 68.65 68.92 68.54 68.71 1,187,816 +0.32(+0.46%)
Aug 23, 2018 69.14 69.25 68.35 68.40 1,543,764 -0.85(-1.23%)
Aug 22, 2018 69.32 69.59 69.12 69.25 1,922,344 +0.04(+0.05%)
Aug 21, 2018 68.39 69.61 68.33 69.21 2,562,808 +0.63(+0.92%)
Aug 20, 2018 68.13 68.75 67.92 68.59 1,737,306 +0.52(+0.77%)
Aug 17, 2018 67.58 68.14 67.40 68.06 1,870,445 +0.54(+0.80%)
Aug 16, 2018 66.27 67.67 66.20 67.52 2,382,064 +1.66(+2.52%)
Aug 15, 2018 65.71 66.18 65.41 65.86 2,748,777 -0.27(-0.41%)
Aug 14, 2018 65.14 66.25 65.11 66.13 2,100,657 +1.21(+1.86%)
Aug 13, 2018 65.07 65.59 64.79 64.93 2,339,414 -0.17(-0.26%)
Aug 10, 2018 65.31 65.76 64.98 65.09 3,981,421 -1.00(-1.52%)
Aug 09, 2018 65.95 66.34 65.73 66.10 2,308,271 +0.15(+0.23%)
Aug 08, 2018 65.15 66.02 64.98 65.95 2,410,220 +0.61(+0.94%)
Aug 07, 2018 63.75 65.37 63.68 65.34 2,874,120 +1.45(+2.27%)
Aug 06, 2018 64.06 64.09 63.41 63.89 1,547,031 -0.17(-0.27%)
Aug 03, 2018 62.87 64.24 62.83 64.06 3,118,324 +1.30(+2.07%)
Aug 02, 2018 62.17 62.79 62.00 62.76 1,826,289 +0.30(+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.