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 (%)
Mar 31, 2020 35.06 35.60 33.14 33.49 3,455,041 -1.80(-5.11%)
Mar 30, 2020 35.68 35.96 33.83 35.29 4,822,225 -0.77(-2.13%)
Mar 27, 2020 36.87 37.31 35.24 36.06 5,337,843 -3.10(-7.91%)
Mar 26, 2020 37.24 41.14 36.67 39.16 8,820,284 +4.00(+11.38%)
Mar 25, 2020 35.86 37.12 33.25 35.16 10,944,496 +3.45(+10.86%)
Mar 24, 2020 27.32 31.99 27.23 31.71 7,679,485 +6.69(+26.75%)
Mar 23, 2020 24.18 25.41 22.66 25.02 8,761,365 +1.31(+5.54%)
Mar 20, 2020 27.88 28.14 23.69 23.71 9,978,353 -2.89(-10.87%)
Mar 19, 2020 24.80 27.03 21.83 26.60 8,859,198 +1.25(+4.93%)
Mar 18, 2020 31.91 32.31 24.97 25.35 7,911,631 -9.27(-26.77%)
Mar 17, 2020 36.41 36.77 30.81 34.62 10,426,701 -0.94(-2.64%)
Mar 16, 2020 41.54 42.01 35.26 35.55 5,132,974 -13.04(-26.84%)
Mar 13, 2020 45.93 48.72 43.41 48.60 4,740,205 +6.46(+15.33%)
Mar 12, 2020 45.69 47.11 42.05 42.14 4,779,633 -7.81(-15.64%)
Mar 11, 2020 52.58 53.00 49.19 49.95 3,295,664 -4.22(-7.78%)
Mar 10, 2020 53.71 55.10 50.29 54.16 4,693,337 +2.75(+5.35%)
Mar 09, 2020 54.54 54.92 50.82 51.41 3,831,841 -7.34(-12.50%)
Mar 06, 2020 58.21 60.32 57.58 58.75 4,112,849 -1.87(-3.08%)
Mar 05, 2020 60.48 61.85 60.01 60.62 3,715,609 -1.99(-3.18%)
Mar 04, 2020 61.39 62.75 60.39 62.61 3,065,619 +2.23(+3.70%)
Mar 03, 2020 63.50 64.53 59.99 60.38 3,835,621 -3.35(-5.26%)
Mar 02, 2020 62.07 63.78 61.04 63.73 4,568,687 +2.16(+3.51%)
Feb 28, 2020 60.06 61.61 59.37 61.57 5,360,956 -0.56(-0.91%)
Feb 27, 2020 63.24 64.73 61.27 62.13 3,699,812 -2.65(-4.09%)
Feb 26, 2020 65.86 66.45 64.75 64.78 2,268,734 -0.46(-0.71%)
Feb 25, 2020 68.69 68.71 64.87 65.24 3,274,210 -3.44(-5.00%)
Feb 24, 2020 68.41 69.44 68.25 68.68 2,147,313 -2.04(-2.88%)
Feb 21, 2020 70.69 70.83 69.88 70.72 1,834,880 -0.44(-0.62%)
Feb 20, 2020 70.79 71.69 70.63 71.16 1,255,524 +0.22(+0.30%)
Feb 19, 2020 70.56 71.14 70.14 70.94 1,695,103 +0.61(+0.87%)
Feb 18, 2020 71.02 71.27 70.06 70.33 1,807,123 -1.00(-1.40%)
Feb 14, 2020 71.20 71.67 70.93 71.33 1,528,423 +0.21(+0.29%)
Feb 13, 2020 70.85 71.49 70.42 71.12 2,184,065 +0.15(+0.21%)
Feb 12, 2020 71.10 71.30 70.41 70.97 1,723,665 +0.27(+0.38%)
Feb 11, 2020 71.03 71.52 70.67 70.70 1,732,845 -0.07(-0.11%)
Feb 10, 2020 70.07 70.91 70.02 70.78 1,499,936 +0.50(+0.72%)
Feb 07, 2020 70.79 70.79 69.75 70.27 2,459,127 -0.99(-1.39%)
Feb 06, 2020 72.64 72.93 71.26 71.26 2,232,042 -0.96(-1.33%)
Feb 05, 2020 71.85 72.70 71.53 72.22 2,249,361 +1.47(+2.08%)
Feb 04, 2020 71.12 71.72 70.74 70.75 2,387,627 +0.66(+0.95%)
Feb 03, 2020 70.72 71.57 69.98 70.09 3,045,486 -0.04(-0.05%)
Jan 31, 2020 70.80 70.94 69.67 70.12 2,887,570 -1.16(-1.62%)
Jan 30, 2020 69.98 71.46 69.83 71.28 3,647,746 +0.53(+0.75%)
Jan 29, 2020 70.39 71.22 70.23 70.75 2,695,324 +0.53(+0.76%)
Jan 28, 2020 70.94 70.94 69.18 70.22 4,646,377 +1.23(+1.79%)
Jan 27, 2020 69.35 70.17 68.54 68.99 4,869,996 -2.22(-3.12%)
Jan 24, 2020 72.92 73.92 70.94 71.21 13,262,337 -8.92(-11.14%)
Jan 23, 2020 79.29 80.14 78.66 80.13 2,922,098 +0.48(+0.60%)
Jan 22, 2020 78.81 79.93 78.46 79.65 3,004,389 +1.55(+1.98%)
Jan 21, 2020 78.40 78.96 77.96 78.11 2,145,122 -0.71(-0.90%)
Jan 17, 2020 78.43 79.31 78.13 78.81 2,932,139 +0.75(+0.96%)
Jan 16, 2020 78.25 78.73 77.90 78.07 1,824,459 +0.30(+0.38%)
Jan 15, 2020 77.13 78.12 76.91 77.77 1,532,920 +0.26(+0.34%)
Jan 14, 2020 77.39 77.92 77.08 77.51 1,439,222 +0.15(+0.19%)
Jan 13, 2020 77.25 77.57 76.71 77.36 1,068,043 +0.19(+0.24%)
Jan 10, 2020 77.88 78.02 77.04 77.17 973,879 -0.70(-0.90%)
Jan 09, 2020 77.41 77.93 77.40 77.87 1,692,907 +0.99(+1.29%)
Jan 08, 2020 76.23 77.53 75.93 76.88 2,241,648 +0.82(+1.08%)
Jan 07, 2020 76.50 76.90 75.97 76.06 2,072,718 -0.85(-1.10%)
Jan 06, 2020 77.48 77.83 76.23 76.91 2,440,920 -1.38(-1.76%)
Jan 03, 2020 78.41 78.81 77.80 78.29 1,144,549 -1.33(-1.66%)
Jan 02, 2020 79.44 79.63 78.84 79.62 1,670,499 +0.45(+0.57%)
Dec 31, 2019 78.67 79.32 78.67 79.17 957,809 +0.27(+0.34%)
Dec 30, 2019 79.61 79.70 78.73 78.90 830,892 -0.39(-0.49%)
Dec 27, 2019 79.94 79.94 79.20 79.29 595,684 -0.50(-0.63%)
Dec 26, 2019 79.73 79.94 79.41 79.79 843,955 +0.20(+0.25%)
Dec 24, 2019 79.69 79.94 79.31 79.60 482,440 -0.06(-0.07%)
Dec 23, 2019 81.01 81.01 79.54 79.65 1,109,385 -1.27(-1.57%)
Dec 20, 2019 81.05 81.61 80.73 80.92 3,116,629 +0.35(+0.44%)
Dec 19, 2019 80.68 80.91 80.33 80.57 2,006,264 -0.18(-0.22%)
Dec 18, 2019 80.71 81.15 80.48 80.75 2,148,028 +0.00(+0.00%)
Dec 17, 2019 80.63 81.18 80.10 80.75 1,832,142 +0.35(+0.44%)
Dec 16, 2019 81.33 81.55 80.30 80.39 1,915,190 -0.51(-0.63%)
Dec 13, 2019 80.72 81.56 80.16 80.91 1,426,535 +0.28(+0.35%)
Dec 12, 2019 78.77 80.79 78.53 80.63 1,646,466 +2.01(+2.55%)
Dec 11, 2019 79.26 79.57 78.44 78.62 1,302,034 -0.59(-0.74%)
Dec 10, 2019 78.40 79.26 78.20 79.21 1,183,792 +0.61(+0.77%)
Dec 09, 2019 78.39 79.23 78.22 78.60 1,526,996 -0.09(-0.12%)
Dec 06, 2019 78.58 79.27 78.45 78.69 1,762,090 +1.10(+1.42%)
Dec 05, 2019 77.28 77.77 76.68 77.59 2,537,041 -0.47(-0.60%)
Dec 04, 2019 77.43 78.39 77.43 78.06 1,717,742 +0.63(+0.81%)
Dec 03, 2019 77.46 77.64 76.15 77.43 1,931,089 -1.03(-1.31%)
Dec 02, 2019 79.58 79.84 78.37 78.46 1,387,417 -0.76(-0.95%)
Nov 29, 2019 79.24 79.54 79.02 79.22 649,467 -0.23(-0.29%)
Nov 27, 2019 79.34 79.64 78.95 79.45 1,061,089 +0.36(+0.46%)
Nov 26, 2019 79.16 79.48 78.63 79.09 1,129,582 -0.42(-0.53%)
Nov 25, 2019 78.39 79.59 78.38 79.51 1,171,014 +1.22(+1.56%)
Nov 22, 2019 77.66 78.44 77.41 78.28 1,023,056 +0.89(+1.15%)
Nov 21, 2019 77.44 77.57 76.81 77.40 1,057,565 +0.06(+0.07%)
Nov 20, 2019 77.69 77.98 76.83 77.34 1,257,286 -0.57(-0.73%)
Nov 19, 2019 78.42 78.81 77.83 77.91 1,529,455 -0.22(-0.29%)
Nov 18, 2019 78.21 78.67 77.58 78.13 1,854,177 -0.34(-0.44%)
Nov 15, 2019 79.11 79.11 78.03 78.48 1,757,377 -0.27(-0.34%)
Nov 14, 2019 78.03 78.97 78.03 78.74 1,433,991 +0.46(+0.59%)
Nov 13, 2019 77.99 78.48 77.41 78.28 1,638,037 -0.13(-0.17%)
Nov 12, 2019 78.12 78.58 77.72 78.41 1,510,353 +0.31(+0.39%)
Nov 11, 2019 77.92 78.74 77.92 78.10 720,514 -0.55(-0.70%)
Nov 08, 2019 78.22 78.65 77.48 78.65 1,294,042 +0.33(+0.43%)
Nov 07, 2019 77.79 79.16 77.79 78.32 1,615,881 +1.09(+1.41%)
Nov 06, 2019 77.29 77.77 76.78 77.23 1,865,542 +0.07(+0.10%)
Nov 05, 2019 76.92 77.74 76.78 77.16 1,885,470 +0.41(+0.53%)
Nov 04, 2019 76.53 76.82 76.15 76.75 1,427,605 +0.87(+1.15%)
Nov 01, 2019 75.26 76.08 75.05 75.88 1,158,445 +1.36(+1.82%)
Oct 31, 2019 74.93 75.35 73.83 74.52 1,434,138 -0.83(-1.10%)
Oct 30, 2019 75.44 75.45 74.41 75.35 1,289,769 -0.07(-0.09%)
Oct 29, 2019 75.33 76.28 75.29 75.41 1,464,944 -0.19(-0.26%)
Oct 28, 2019 74.85 75.71 74.74 75.61 2,373,168 +1.20(+1.61%)
Oct 25, 2019 73.90 74.77 73.36 74.41 1,529,695 +0.37(+0.50%)
Oct 24, 2019 74.66 75.16 73.04 74.04 1,618,389 -0.72(-0.97%)
Oct 23, 2019 76.45 77.37 74.32 74.76 2,907,326 -0.58(-0.78%)
Oct 22, 2019 74.24 76.22 74.24 75.35 3,828,112 +0.66(+0.88%)
Oct 21, 2019 73.98 74.88 73.92 74.69 1,947,265 +1.39(+1.90%)
Oct 18, 2019 73.55 73.94 73.10 73.29 1,790,011 -0.27(-0.37%)
Oct 17, 2019 73.25 73.93 72.85 73.56 2,060,839 +0.62(+0.85%)
Oct 16, 2019 73.14 73.76 72.86 72.94 1,818,432 -0.36(-0.49%)
Oct 15, 2019 72.70 73.98 72.26 73.30 1,590,852 +1.11(+1.54%)
Oct 14, 2019 71.31 72.42 71.08 72.19 1,749,608 +0.36(+0.50%)
Oct 11, 2019 72.17 73.01 71.75 71.83 2,174,724 +0.80(+1.12%)
Oct 10, 2019 70.83 71.94 70.76 71.03 1,596,826 +0.33(+0.47%)
Oct 09, 2019 70.53 71.36 70.33 70.69 1,878,244 +0.90(+1.29%)
Oct 08, 2019 71.29 71.29 69.78 69.79 1,601,968 -2.35(-3.26%)
Oct 07, 2019 72.00 73.03 71.95 72.14 1,724,807 -0.18(-0.24%)
Oct 04, 2019 71.05 72.38 71.05 72.32 1,453,011 +1.28(+1.80%)
Oct 03, 2019 70.96 71.51 69.50 71.04 1,967,491 -0.28(-0.39%)
Oct 02, 2019 72.56 72.76 70.75 71.32 2,098,859 -1.98(-2.70%)
Oct 01, 2019 75.87 76.00 73.15 73.29 2,142,473 -2.00(-2.65%)
Sep 30, 2019 75.68 76.09 75.11 75.29 1,984,918 -0.39(-0.52%)
Sep 27, 2019 76.13 76.76 75.26 75.68 1,192,048 +0.15(+0.20%)
Sep 26, 2019 76.07 76.29 75.35 75.53 1,524,997 -0.37(-0.49%)
Sep 25, 2019 76.12 76.41 75.16 75.90 2,299,409 -0.23(-0.30%)
Sep 24, 2019 77.74 78.22 75.76 76.14 2,569,986 -1.22(-1.57%)
Sep 23, 2019 76.21 77.61 76.15 77.35 1,653,718 +0.34(+0.45%)
Sep 20, 2019 78.04 78.52 77.01 77.01 3,153,522 -0.74(-0.96%)
Sep 19, 2019 78.08 78.87 77.68 77.75 1,201,045 -0.53(-0.68%)
Sep 18, 2019 77.75 78.42 77.00 78.28 1,324,027 +0.38(+0.49%)
Sep 17, 2019 77.42 78.10 76.88 77.90 1,999,997 +0.29(+0.37%)
Sep 16, 2019 77.92 77.92 76.46 77.61 1,948,565 -1.10(-1.40%)
Sep 13, 2019 79.12 79.51 78.40 78.72 1,778,056 +0.26(+0.33%)
Sep 12, 2019 78.48 78.88 77.61 78.46 2,104,643 +0.10(+0.13%)
Sep 11, 2019 78.31 78.36 77.07 78.35 2,012,603 +0.06(+0.08%)
Sep 10, 2019 78.19 79.00 77.44 78.29 2,089,165 -0.14(-0.18%)
Sep 09, 2019 77.14 79.56 77.14 78.43 2,382,663 +2.06(+2.70%)
Sep 06, 2019 76.13 76.72 75.67 76.37 1,930,563 +0.40(+0.53%)
Sep 05, 2019 74.79 76.27 74.64 75.97 2,093,093 +2.31(+3.14%)
Sep 04, 2019 73.60 73.96 73.08 73.66 2,119,803 +0.81(+1.11%)
Sep 03, 2019 73.45 73.67 72.01 72.85 1,867,909 -1.40(-1.89%)
Aug 30, 2019 74.96 74.96 73.65 74.25 1,613,703 -0.03(-0.04%)
Aug 29, 2019 74.19 74.72 73.85 74.28 1,034,375 +0.97(+1.32%)
Aug 28, 2019 71.65 73.68 71.64 73.31 1,683,509 +1.36(+1.90%)
Aug 27, 2019 72.95 73.05 71.52 71.95 2,174,351 -0.53(-0.73%)
Aug 26, 2019 71.96 72.51 71.15 72.48 1,519,429 +1.21(+1.69%)
Aug 23, 2019 73.54 74.07 70.81 71.27 1,798,843 -2.71(-3.66%)
Aug 22, 2019 74.48 74.95 73.69 73.98 1,051,888 -0.08(-0.11%)
Aug 21, 2019 74.33 74.50 73.88 74.07 1,222,635 +0.43(+0.58%)
Aug 20, 2019 74.31 74.64 73.58 73.64 1,565,933 -1.04(-1.40%)
Aug 19, 2019 75.39 75.54 74.52 74.68 1,787,582 +0.49(+0.66%)
Aug 16, 2019 73.46 74.70 73.35 74.19 2,007,336 +1.22(+1.67%)
Aug 15, 2019 73.72 74.33 72.52 72.97 2,072,373 -0.36(-0.49%)
Aug 14, 2019 74.77 75.19 73.28 73.33 2,035,400 -3.26(-4.26%)
Aug 13, 2019 75.01 77.15 74.79 76.59 2,157,480 +1.28(+1.70%)
Aug 12, 2019 76.83 77.02 75.24 75.31 1,239,068 -2.24(-2.89%)
Aug 09, 2019 77.77 78.19 77.11 77.55 1,368,367 -0.59(-0.76%)
Aug 08, 2019 77.79 78.78 77.41 78.14 2,324,802 +0.79(+1.03%)
Aug 07, 2019 76.34 77.51 75.59 77.35 2,842,922 -0.50(-0.64%)
Aug 06, 2019 77.69 77.92 76.66 77.85 2,642,745 +1.02(+1.33%)
Aug 05, 2019 78.33 78.45 76.22 76.82 3,419,084 -3.21(-4.01%)
Aug 02, 2019 80.57 80.86 78.79 80.04 2,787,744 -0.87(-1.07%)
Aug 01, 2019 82.87 83.15 80.35 80.91 3,536,009 -1.96(-2.36%)
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%)
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.