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 (%)
Jan 31, 2020 68.40 68.54 67.31 67.75 2,988,596 -1.12(-1.62%)
Jan 30, 2020 67.61 69.04 67.47 68.87 3,775,369 +0.51(+0.75%)
Jan 29, 2020 68.01 68.81 67.85 68.36 2,789,625 +0.51(+0.76%)
Jan 28, 2020 68.54 68.54 66.84 67.84 4,808,939 +1.19(+1.79%)
Jan 27, 2020 67.01 67.80 66.22 66.65 5,040,381 -2.15(-3.12%)
Jan 24, 2020 70.45 71.42 68.54 68.80 13,726,342 -8.62(-11.14%)
Jan 23, 2020 76.61 77.43 76.00 77.42 3,024,332 +0.46(+0.60%)
Jan 22, 2020 76.14 77.22 75.81 76.96 3,109,503 +1.50(+1.98%)
Jan 21, 2020 75.75 76.29 75.32 75.47 2,220,172 -0.69(-0.90%)
Jan 17, 2020 75.78 76.63 75.49 76.15 3,034,724 +0.72(+0.96%)
Jan 16, 2020 75.60 76.07 75.27 75.43 1,888,291 +0.29(+0.38%)
Jan 15, 2020 74.52 75.48 74.31 75.14 1,586,551 +0.25(+0.34%)
Jan 14, 2020 74.77 75.28 74.47 74.89 1,489,575 +0.14(+0.19%)
Jan 13, 2020 74.64 74.95 74.12 74.74 1,105,410 +0.18(+0.24%)
Jan 10, 2020 75.25 75.38 74.44 74.56 1,007,952 -0.68(-0.90%)
Jan 09, 2020 74.80 75.29 74.78 75.24 1,752,136 +0.96(+1.29%)
Jan 08, 2020 73.65 74.91 73.36 74.28 2,320,076 +0.79(+1.08%)
Jan 07, 2020 73.91 74.30 73.40 73.49 2,145,236 -0.82(-1.10%)
Jan 06, 2020 74.86 75.19 73.65 74.31 2,526,319 -1.33(-1.76%)
Jan 03, 2020 75.76 76.14 75.17 75.65 1,184,593 -1.28(-1.66%)
Jan 02, 2020 76.75 76.94 76.18 76.93 1,728,944 +0.43(+0.57%)
Dec 31, 2019 76.02 76.64 76.02 76.49 991,319 +0.26(+0.34%)
Dec 30, 2019 76.92 77.00 76.07 76.23 859,962 -0.38(-0.49%)
Dec 27, 2019 77.24 77.24 76.52 76.61 616,525 -0.49(-0.63%)
Dec 26, 2019 77.03 77.24 76.73 77.10 873,482 +0.19(+0.25%)
Dec 24, 2019 77.00 77.24 76.63 76.91 499,319 -0.05(-0.07%)
Dec 23, 2019 78.27 78.27 76.85 76.96 1,148,198 -1.23(-1.57%)
Dec 20, 2019 78.31 78.85 78.00 78.19 3,225,670 +0.34(+0.44%)
Dec 19, 2019 77.95 78.17 77.61 77.85 2,076,456 -0.17(-0.22%)
Dec 18, 2019 77.98 78.40 77.76 78.02 2,223,181 +0.00(+0.00%)
Dec 17, 2019 77.91 78.43 77.39 78.02 1,896,242 +0.34(+0.44%)
Dec 16, 2019 78.59 78.79 77.58 77.67 1,982,196 -0.50(-0.63%)
Dec 13, 2019 77.99 78.81 77.45 78.17 1,476,445 +0.27(+0.35%)
Dec 12, 2019 76.11 78.06 75.88 77.90 1,704,071 +1.94(+2.55%)
Dec 11, 2019 76.58 76.88 75.79 75.96 1,347,588 -0.57(-0.74%)
Dec 10, 2019 75.75 76.58 75.56 76.53 1,225,209 +0.59(+0.77%)
Dec 09, 2019 75.74 76.56 75.57 75.94 1,580,421 -0.09(-0.12%)
Dec 06, 2019 75.92 76.59 75.80 76.03 1,823,740 +1.06(+1.42%)
Dec 05, 2019 74.67 75.14 74.09 74.97 2,625,804 -0.45(-0.60%)
Dec 04, 2019 74.82 75.74 74.82 75.42 1,777,840 +0.60(+0.81%)
Dec 03, 2019 74.84 75.01 73.58 74.82 1,998,651 -0.99(-1.31%)
Dec 02, 2019 76.89 77.14 75.72 75.81 1,435,958 -0.73(-0.95%)
Nov 29, 2019 76.57 76.85 76.35 76.54 672,190 -0.23(-0.29%)
Nov 27, 2019 76.66 76.95 76.29 76.76 1,098,213 +0.35(+0.46%)
Nov 26, 2019 76.48 76.79 75.97 76.41 1,169,103 -0.41(-0.53%)
Nov 25, 2019 75.74 76.90 75.73 76.82 1,211,983 +1.18(+1.56%)
Nov 22, 2019 75.03 75.79 74.79 75.64 1,058,849 +0.86(+1.15%)
Nov 21, 2019 74.82 74.95 74.21 74.78 1,094,565 +0.05(+0.07%)
Nov 20, 2019 75.07 75.35 74.23 74.73 1,301,274 -0.55(-0.73%)
Nov 19, 2019 75.77 76.15 75.20 75.28 1,582,965 -0.22(-0.29%)
Nov 18, 2019 75.56 76.01 74.95 75.49 1,919,048 -0.33(-0.44%)
Nov 15, 2019 76.43 76.43 75.39 75.82 1,818,862 -0.26(-0.34%)
Nov 14, 2019 75.39 76.30 75.39 76.08 1,484,161 +0.45(+0.59%)
Nov 13, 2019 75.36 75.82 74.79 75.63 1,695,346 -0.13(-0.17%)
Nov 12, 2019 75.48 75.92 75.10 75.76 1,563,195 +0.30(+0.39%)
Nov 11, 2019 75.28 76.07 75.28 75.46 745,722 -0.53(-0.70%)
Nov 08, 2019 75.58 75.99 74.86 75.99 1,339,317 +0.32(+0.43%)
Nov 07, 2019 75.16 76.49 75.16 75.67 1,672,416 +1.05(+1.41%)
Nov 06, 2019 74.67 75.14 74.18 74.62 1,930,811 +0.07(+0.10%)
Nov 05, 2019 74.32 75.11 74.18 74.55 1,951,436 +0.39(+0.53%)
Nov 04, 2019 73.94 74.23 73.57 74.15 1,477,552 +0.84(+1.15%)
Nov 01, 2019 72.72 73.51 72.51 73.31 1,198,975 +1.31(+1.82%)
Oct 31, 2019 72.40 72.80 71.34 72.00 1,484,314 -0.80(-1.10%)
Oct 30, 2019 72.89 72.90 71.89 72.80 1,334,893 -0.06(-0.09%)
Oct 29, 2019 72.78 73.71 72.74 72.86 1,516,198 -0.19(-0.26%)
Oct 28, 2019 72.32 73.15 72.21 73.05 2,456,198 +1.16(+1.61%)
Oct 25, 2019 71.40 72.24 70.88 71.89 1,583,214 +0.36(+0.50%)
Oct 24, 2019 72.14 72.62 70.57 71.53 1,675,011 -0.70(-0.97%)
Oct 23, 2019 73.87 74.76 71.80 72.23 3,009,044 -0.57(-0.78%)
Oct 22, 2019 71.73 73.64 71.73 72.80 3,962,045 +0.64(+0.88%)
Oct 21, 2019 71.48 72.35 71.42 72.16 2,015,393 +1.35(+1.90%)
Oct 18, 2019 71.07 71.44 70.63 70.82 1,852,638 -0.26(-0.37%)
Oct 17, 2019 70.77 71.43 70.39 71.08 2,132,941 +0.60(+0.85%)
Oct 16, 2019 70.66 71.27 70.40 70.48 1,882,053 -0.35(-0.49%)
Oct 15, 2019 70.24 71.48 69.82 70.83 1,646,511 +1.08(+1.54%)
Oct 14, 2019 68.90 69.97 68.68 69.75 1,810,821 +0.35(+0.50%)
Oct 11, 2019 69.73 70.54 69.33 69.40 2,250,810 +0.77(+1.12%)
Oct 10, 2019 68.44 69.51 68.37 68.63 1,652,693 +0.32(+0.47%)
Oct 09, 2019 68.14 68.95 67.95 68.31 1,943,958 +0.87(+1.29%)
Oct 08, 2019 68.88 68.88 67.43 67.43 1,658,016 -2.27(-3.26%)
Oct 07, 2019 69.57 70.56 69.52 69.70 1,785,152 -0.17(-0.24%)
Oct 04, 2019 68.65 69.93 68.65 69.88 1,503,847 +1.24(+1.80%)
Oct 03, 2019 68.57 69.09 67.15 68.64 2,036,326 -0.27(-0.39%)
Oct 02, 2019 70.11 70.30 68.36 68.91 2,172,291 -1.91(-2.70%)
Oct 01, 2019 73.30 73.43 70.67 70.82 2,217,431 -1.93(-2.65%)
Sep 30, 2019 73.12 73.52 72.57 72.75 2,054,364 -0.38(-0.52%)
Sep 27, 2019 73.55 74.16 72.72 73.12 1,233,754 +0.14(+0.20%)
Sep 26, 2019 73.50 73.71 72.80 72.98 1,578,351 -0.36(-0.49%)
Sep 25, 2019 73.54 73.83 72.62 73.34 2,379,857 -0.22(-0.30%)
Sep 24, 2019 75.11 75.58 73.20 73.56 2,659,901 -1.18(-1.57%)
Sep 23, 2019 73.63 74.98 73.57 74.74 1,711,576 +0.33(+0.45%)
Sep 20, 2019 75.40 75.87 74.41 74.41 3,263,853 -0.72(-0.96%)
Sep 19, 2019 75.44 76.21 75.05 75.12 1,243,065 -0.51(-0.68%)
Sep 18, 2019 75.12 75.77 74.40 75.63 1,370,350 +0.37(+0.49%)
Sep 17, 2019 74.80 75.46 74.28 75.27 2,069,970 +0.28(+0.37%)
Sep 16, 2019 75.28 75.28 73.88 74.99 2,016,739 -1.07(-1.40%)
Sep 13, 2019 76.44 76.82 75.75 76.06 1,840,265 +0.25(+0.33%)
Sep 12, 2019 75.82 76.22 74.99 75.80 2,178,277 +0.10(+0.13%)
Sep 11, 2019 75.66 75.72 74.47 75.71 2,083,017 +0.06(+0.08%)
Sep 10, 2019 75.54 76.33 74.82 75.64 2,162,258 -0.13(-0.18%)
Sep 09, 2019 74.53 76.87 74.53 75.78 2,466,025 +1.99(+2.70%)
Sep 06, 2019 73.55 74.13 73.11 73.79 1,998,107 +0.39(+0.53%)
Sep 05, 2019 72.26 73.69 72.11 73.40 2,166,323 +2.23(+3.14%)
Sep 04, 2019 71.11 71.46 70.61 71.17 2,193,968 +0.78(+1.11%)
Sep 03, 2019 70.97 71.18 69.58 70.39 1,933,261 -1.35(-1.89%)
Aug 30, 2019 72.42 72.42 71.16 71.74 1,670,161 -0.03(-0.04%)
Aug 29, 2019 71.68 72.19 71.36 71.77 1,070,565 +0.93(+1.32%)
Aug 28, 2019 69.23 71.19 69.22 70.83 1,742,409 +1.32(+1.90%)
Aug 27, 2019 70.49 70.58 69.10 69.52 2,250,424 -0.51(-0.73%)
Aug 26, 2019 69.53 70.05 68.74 70.03 1,572,588 +1.17(+1.69%)
Aug 23, 2019 71.05 71.56 68.41 68.86 1,861,778 -2.62(-3.66%)
Aug 22, 2019 71.97 72.41 71.20 71.48 1,088,690 -0.08(-0.11%)
Aug 21, 2019 71.82 71.98 71.39 71.56 1,265,411 +0.41(+0.58%)
Aug 20, 2019 71.80 72.12 71.10 71.15 1,620,720 -1.01(-1.40%)
Aug 19, 2019 72.84 72.99 72.00 72.16 1,850,123 +0.47(+0.66%)
Aug 16, 2019 70.98 72.17 70.87 71.68 2,077,566 +1.18(+1.67%)
Aug 15, 2019 71.23 71.82 70.07 70.51 2,144,879 -0.35(-0.49%)
Aug 14, 2019 72.25 72.65 70.80 70.85 2,106,612 -3.15(-4.26%)
Aug 13, 2019 72.48 74.54 72.26 74.00 2,232,963 +1.24(+1.70%)
Aug 12, 2019 74.24 74.41 72.70 72.76 1,282,419 -2.17(-2.89%)
Aug 09, 2019 75.15 75.55 74.50 74.93 1,416,242 -0.57(-0.76%)
Aug 08, 2019 75.16 76.12 74.79 75.50 2,406,139 +0.77(+1.03%)
Aug 07, 2019 73.76 74.89 73.03 74.74 2,942,386 -0.48(-0.64%)
Aug 06, 2019 75.07 75.28 74.07 75.22 2,735,206 +0.99(+1.33%)
Aug 05, 2019 75.68 75.80 73.65 74.23 3,538,706 -3.10(-4.01%)
Aug 02, 2019 77.85 78.13 76.13 77.33 2,885,278 -0.84(-1.07%)
Aug 01, 2019 80.07 80.34 77.63 78.17 3,659,722 -1.89(-2.36%)
Jul 31, 2019 80.73 80.94 79.59 80.06 2,919,410 -1.17(-1.44%)
Jul 30, 2019 81.08 82.04 80.76 81.23 2,608,188 -0.64(-0.78%)
Jul 29, 2019 82.75 82.75 81.62 81.87 2,546,442 -1.02(-1.23%)
Jul 26, 2019 81.92 82.95 81.19 82.89 3,024,044 +1.03(+1.25%)
Jul 25, 2019 82.89 82.89 81.46 81.86 3,748,508 -0.21(-0.26%)
Jul 24, 2019 78.21 82.41 77.86 82.08 7,910,622 +6.71(+8.90%)
Jul 23, 2019 73.94 75.65 73.76 75.37 3,994,313 +1.92(+2.61%)
Jul 22, 2019 72.85 73.66 72.79 73.45 3,422,002 +0.53(+0.72%)
Jul 19, 2019 73.03 73.35 72.49 72.92 2,694,615 +0.10(+0.13%)
Jul 18, 2019 71.13 72.85 71.11 72.83 2,078,980 +1.44(+2.01%)
Jul 17, 2019 72.05 72.38 71.35 71.39 1,438,963 -0.82(-1.14%)
Jul 16, 2019 72.52 73.14 72.16 72.21 2,068,403 -0.08(-0.11%)
Jul 15, 2019 72.67 72.67 71.69 72.29 1,244,865 -0.23(-0.32%)
Jul 12, 2019 71.98 72.68 71.84 72.52 1,244,298 +0.62(+0.87%)
Jul 11, 2019 71.71 72.41 71.51 71.90 1,671,691 +0.44(+0.61%)
Jul 10, 2019 72.02 72.95 71.31 71.46 1,461,498 -0.37(-0.52%)
Jul 09, 2019 71.07 71.93 71.02 71.84 2,013,180 +0.21(+0.30%)
Jul 08, 2019 71.23 71.87 71.17 71.62 1,436,268 +0.07(+0.10%)
Jul 05, 2019 71.82 72.01 71.26 71.55 1,164,266 -0.16(-0.22%)
Jul 03, 2019 70.70 71.76 70.70 71.71 923,499 +1.35(+1.91%)
Jul 02, 2019 70.16 70.77 70.04 70.36 1,639,959 +0.26(+0.37%)
Jul 01, 2019 70.24 71.07 69.70 70.11 2,238,467 +0.88(+1.28%)
Jun 28, 2019 69.22 69.69 68.70 69.22 4,221,937 +0.00(+0.00%)
Jun 27, 2019 69.28 69.56 69.01 69.22 1,925,306 +0.00(+0.00%)
Jun 26, 2019 69.32 69.82 68.94 69.22 1,461,905 +0.15(+0.22%)
Jun 25, 2019 69.14 69.35 68.44 69.07 1,350,197 -0.15(-0.22%)
Jun 24, 2019 69.80 70.36 69.14 69.22 2,517,181 -0.70(-1.01%)
Jun 21, 2019 70.10 70.17 69.66 69.93 2,880,010 -0.01(-0.01%)
Jun 20, 2019 69.48 70.09 69.01 69.94 1,564,748 +1.23(+1.79%)
Jun 19, 2019 69.49 69.78 68.48 68.70 1,691,271 -0.72(-1.04%)
Jun 18, 2019 68.81 70.27 68.49 69.43 1,656,263 +0.84(+1.22%)
Jun 17, 2019 69.18 69.26 68.48 68.59 2,236,995 -0.51(-0.74%)
Jun 14, 2019 69.24 69.26 68.11 69.10 2,171,945 +0.00(+0.00%)
Jun 13, 2019 69.09 69.71 68.95 69.10 2,676,226 +0.01(+0.01%)
Jun 12, 2019 70.15 70.31 68.50 69.09 2,199,429 -1.18(-1.68%)
Jun 11, 2019 70.32 70.97 69.95 70.27 1,166,084 +0.51(+0.73%)
Jun 10, 2019 70.27 70.73 69.76 69.76 1,318,528 +0.04(+0.06%)
Jun 07, 2019 70.01 70.41 69.56 69.71 1,234,658 +0.04(+0.05%)
Jun 06, 2019 69.40 69.89 68.95 69.68 1,698,025 +0.34(+0.49%)
Jun 05, 2019 69.40 69.42 68.45 69.34 1,606,029 +0.44(+0.63%)
Jun 04, 2019 67.54 68.94 67.21 68.90 2,077,811 +2.25(+3.37%)
Jun 03, 2019 66.51 67.26 66.36 66.65 2,158,170 +0.14(+0.21%)
May 31, 2019 67.00 67.22 66.34 66.51 1,605,560 -1.23(-1.82%)
May 30, 2019 68.60 68.80 67.47 67.74 845,960 -0.53(-0.77%)
May 29, 2019 67.72 68.38 67.13 68.27 2,313,997 +0.29(+0.42%)
May 28, 2019 68.45 68.86 67.93 67.98 2,644,951 -0.62(-0.91%)
May 24, 2019 68.76 68.95 68.19 68.61 1,999,328 +0.31(+0.46%)
May 23, 2019 69.08 69.19 68.00 68.29 2,803,803 -1.34(-1.92%)
May 22, 2019 69.57 69.96 69.45 69.63 1,722,017 -0.19(-0.27%)
May 21, 2019 69.58 69.86 69.35 69.82 1,383,447 +0.75(+1.08%)
May 20, 2019 68.39 69.37 68.20 69.07 1,419,925 +0.47(+0.69%)
May 17, 2019 68.54 69.31 68.35 68.60 1,528,389 -0.74(-1.06%)
May 16, 2019 68.90 69.84 68.69 69.34 1,671,620 +0.79(+1.15%)
May 15, 2019 68.91 69.32 67.96 68.55 2,456,765 -0.36(-0.53%)
May 14, 2019 68.14 69.49 68.08 68.91 2,399,404 +0.91(+1.33%)
May 13, 2019 69.22 69.26 67.89 68.01 2,204,084 -2.52(-3.57%)
May 10, 2019 69.67 70.73 69.06 70.53 2,092,494 +0.41(+0.58%)
May 09, 2019 69.43 70.27 68.80 70.12 2,084,429 -0.05(-0.08%)
May 08, 2019 70.56 71.10 69.48 70.17 2,644,425 -1.25(-1.75%)
May 07, 2019 71.70 72.23 70.98 71.43 2,644,090 -1.38(-1.90%)
May 06, 2019 71.66 73.24 71.38 72.81 1,526,733 -0.21(-0.29%)
May 03, 2019 72.37 73.18 72.32 73.02 1,768,249 +1.00(+1.39%)
May 02, 2019 72.06 72.65 71.56 72.02 1,877,343 +0.04(+0.05%)
May 01, 2019 72.32 72.81 71.93 71.98 3,765,117 -0.35(-0.48%)
Apr 30, 2019 72.46 72.72 71.76 72.33 4,382,012 +0.04(+0.06%)
Apr 29, 2019 72.13 72.77 71.96 72.29 2,272,787 +0.22(+0.31%)
Apr 26, 2019 70.20 72.37 69.55 72.06 3,594,295 +3.25(+4.72%)
Apr 25, 2019 68.17 69.10 67.89 68.82 1,916,024 +0.45(+0.66%)
Apr 24, 2019 68.33 68.72 68.07 68.36 1,451,640 -0.16(-0.23%)
Apr 23, 2019 68.13 68.63 67.76 68.52 1,940,237 +0.28(+0.40%)
Apr 22, 2019 68.21 68.59 68.01 68.25 1,105,420 -0.23(-0.34%)
Apr 18, 2019 68.13 69.11 67.98 68.48 1,763,180 +0.26(+0.38%)
Apr 17, 2019 68.58 68.58 68.00 68.22 949,520 -0.08(-0.12%)
Apr 16, 2019 67.61 68.41 67.41 68.30 2,167,701 +1.01(+1.50%)
Apr 15, 2019 67.44 67.71 67.00 67.29 1,043,215 -0.36(-0.52%)
Apr 12, 2019 67.06 67.92 67.06 67.64 1,475,212 +1.19(+1.79%)
Apr 11, 2019 66.36 66.71 65.86 66.45 1,274,825 +0.30(+0.46%)
Apr 10, 2019 65.97 66.24 65.72 66.15 1,261,107 +0.32(+0.49%)
Apr 09, 2019 66.02 66.22 65.57 65.83 1,216,312 -0.57(-0.86%)
Apr 08, 2019 66.23 66.45 65.89 66.40 1,269,082 -0.12(-0.19%)
Apr 05, 2019 66.06 66.57 65.86 66.53 1,742,562 +0.64(+0.97%)
Apr 04, 2019 65.66 66.46 65.57 65.89 1,992,321 +0.22(+0.34%)
Apr 03, 2019 65.85 66.33 65.41 65.66 1,372,055 +0.18(+0.27%)
Apr 02, 2019 65.27 65.80 64.92 65.49 1,613,541 +0.25(+0.38%)
Apr 01, 2019 63.67 65.39 63.67 65.24 1,970,460 +2.08(+3.29%)
Mar 29, 2019 63.43 63.76 62.99 63.16 2,177,780 +0.39(+0.62%)
Mar 28, 2019 62.76 63.31 62.39 62.77 2,319,647 +0.21(+0.34%)
Mar 27, 2019 62.65 63.09 62.34 62.56 2,293,498 -0.09(-0.14%)
Mar 26, 2019 62.42 62.79 61.93 62.65 2,271,934 +0.73(+1.18%)
Mar 25, 2019 62.31 62.76 61.48 61.92 2,118,347 -0.52(-0.84%)
Mar 22, 2019 63.64 63.76 62.11 62.44 2,204,594 -1.84(-2.86%)
Mar 21, 2019 63.13 64.66 62.89 64.28 2,352,449 +0.82(+1.29%)
Mar 20, 2019 65.23 65.27 63.37 63.46 2,422,778 -1.89(-2.89%)
Mar 19, 2019 65.77 66.05 65.25 65.35 2,659,630 -0.03(-0.04%)
Mar 18, 2019 65.13 65.61 65.01 65.38 1,647,003 +0.44(+0.68%)
Mar 15, 2019 63.99 65.12 63.94 64.94 3,442,200 +0.73(+1.13%)
Mar 14, 2019 64.15 64.48 63.99 64.21 1,748,380 +0.20(+0.30%)
Mar 13, 2019 63.69 64.33 63.44 64.01 1,775,312 +0.68(+1.08%)
Mar 12, 2019 63.10 63.62 63.00 63.33 1,823,195 +0.43(+0.68%)
Mar 11, 2019 62.43 63.07 62.27 62.90 1,781,168 +0.88(+1.42%)
Mar 08, 2019 61.52 62.07 61.34 62.03 2,076,045 -0.03(-0.04%)
Mar 07, 2019 63.19 63.23 61.74 62.05 2,894,378 -1.23(-1.95%)
Mar 06, 2019 63.17 64.06 63.02 63.29 2,924,932 +0.24(+0.38%)
Mar 05, 2019 63.32 63.38 62.34 63.05 2,120,690 -0.36(-0.57%)
Mar 04, 2019 63.92 64.44 62.66 63.41 1,754,809 -0.35(-0.56%)
Mar 01, 2019 63.92 64.73 63.54 63.77 1,826,384 +0.20(+0.32%)
Feb 28, 2019 63.14 63.84 63.02 63.56 2,436,655 +0.32(+0.51%)
Feb 27, 2019 62.68 63.34 62.37 63.24 2,335,881 +0.43(+0.68%)
Feb 26, 2019 62.77 63.29 62.58 62.82 2,342,444 -0.23(-0.37%)
Feb 25, 2019 63.82 64.16 62.99 63.05 2,531,587 -0.38(-0.60%)
Feb 22, 2019 63.40 63.63 63.07 63.43 1,522,643 +0.22(+0.35%)
Feb 21, 2019 63.58 63.62 62.95 63.21 2,119,720 -0.36(-0.57%)
Feb 20, 2019 63.26 63.63 62.94 63.57 2,235,715 +0.38(+0.60%)
Feb 19, 2019 62.67 63.39 62.37 63.19 2,207,995 +0.26(+0.42%)
Feb 15, 2019 62.01 63.05 61.86 62.92 2,704,382 +1.41(+2.30%)
Feb 14, 2019 61.47 61.98 60.66 61.51 2,443,038 -0.43(-0.70%)
Feb 13, 2019 61.78 62.39 61.71 61.94 1,882,257 +0.41(+0.66%)
Feb 12, 2019 60.49 61.78 60.45 61.54 3,289,498 +1.62(+2.71%)
Feb 11, 2019 60.18 60.54 59.71 59.91 2,054,671 -0.11(-0.19%)
Feb 08, 2019 60.33 60.50 59.53 60.03 2,497,050 -0.80(-1.32%)
Feb 07, 2019 60.79 60.84 60.05 60.83 3,127,595 -0.09(-0.14%)
Feb 06, 2019 61.05 61.42 60.51 60.92 2,688,271 -0.14(-0.23%)
Feb 05, 2019 61.06 61.12 60.56 61.06 2,641,086 +0.05(+0.09%)
Feb 04, 2019 60.55 61.02 60.21 61.01 2,415,915 +0.64(+1.05%)
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.