Skip to main content

Discover Financial Services (NY: DFS )

131.15 +3.15 (+2.46%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 109.01 111.11 108.95 111.01 1,875,732 +1.32(+1.21%)
Jun 29, 2021 112.31 113.27 108.04 109.69 2,194,002 -2.03(-1.81%)
Jun 28, 2021 115.02 115.46 111.49 111.71 1,966,563 -4.25(-3.67%)
Jun 25, 2021 114.15 116.26 114.08 115.97 6,908,227 +2.76(+2.44%)
Jun 24, 2021 112.90 113.61 111.85 113.21 1,205,669 +1.35(+1.21%)
Jun 23, 2021 111.44 112.31 110.90 111.85 1,200,214 +0.94(+0.85%)
Jun 22, 2021 110.23 111.50 109.12 110.92 1,487,943 +0.13(+0.12%)
Jun 21, 2021 108.64 110.92 108.53 110.78 1,830,247 +3.70(+3.45%)
Jun 18, 2021 107.03 108.20 106.08 107.09 3,892,407 -2.96(-2.69%)
Jun 17, 2021 115.14 115.39 108.74 110.04 1,941,284 -4.51(-3.94%)
Jun 16, 2021 115.08 115.47 113.38 114.56 1,438,874 -0.88(-0.76%)
Jun 15, 2021 113.68 115.83 113.09 115.44 1,680,590 +2.18(+1.92%)
Jun 14, 2021 115.42 115.84 112.45 113.26 2,016,586 -2.31(-2.00%)
Jun 11, 2021 115.10 116.29 114.84 115.57 1,675,104 +0.91(+0.79%)
Jun 10, 2021 117.12 117.66 114.58 114.66 1,849,031 -0.80(-0.69%)
Jun 09, 2021 116.20 116.20 114.56 115.46 1,890,980 -1.09(-0.93%)
Jun 08, 2021 115.01 117.23 113.78 116.55 1,778,812 +0.56(+0.49%)
Jun 07, 2021 115.71 116.81 115.49 115.98 2,033,660 +0.20(+0.17%)
Jun 04, 2021 115.36 116.35 114.67 115.79 1,896,724 +0.75(+0.65%)
Jun 03, 2021 112.77 115.38 112.13 115.04 2,259,081 +1.45(+1.28%)
Jun 02, 2021 114.16 115.26 113.24 113.58 2,010,394 +0.14(+0.12%)
Jun 01, 2021 112.84 113.95 112.32 113.44 1,628,074 +3.40(+3.09%)
May 28, 2021 110.99 110.99 108.61 110.04 1,260,610 -0.71(-0.64%)
May 27, 2021 110.17 110.99 109.32 110.76 2,325,938 +2.40(+2.22%)
May 26, 2021 107.97 108.72 107.07 108.35 1,446,219 +1.09(+1.02%)
May 25, 2021 107.92 110.33 107.03 107.27 1,548,129 -0.45(-0.42%)
May 24, 2021 107.92 107.99 106.73 107.72 3,348,005 +0.76(+0.71%)
May 21, 2021 108.01 109.55 106.90 106.96 2,807,789 -0.43(-0.40%)
May 20, 2021 107.76 108.33 106.24 107.39 1,493,099 -0.23(-0.21%)
May 19, 2021 105.61 107.72 104.69 107.61 1,532,088 -0.11(-0.10%)
May 18, 2021 110.73 111.18 107.65 107.72 1,484,339 -2.71(-2.45%)
May 17, 2021 109.51 110.56 108.49 110.44 1,541,769 +1.22(+1.12%)
May 14, 2021 107.88 109.59 107.41 109.21 1,375,398 +1.95(+1.82%)
May 13, 2021 104.74 107.82 104.35 107.26 1,705,138 +2.22(+2.11%)
May 12, 2021 107.73 109.02 104.77 105.04 1,512,561 -1.90(-1.77%)
May 11, 2021 109.15 109.60 105.55 106.94 2,730,144 -4.07(-3.66%)
May 10, 2021 112.19 113.53 110.99 111.01 2,067,886 -0.67(-0.60%)
May 07, 2021 108.80 111.93 108.20 111.68 1,625,790 +1.62(+1.47%)
May 06, 2021 109.38 110.15 106.98 110.06 2,063,490 +1.36(+1.26%)
May 05, 2021 108.60 109.36 107.37 108.70 2,166,641 +0.79(+0.74%)
May 04, 2021 105.93 108.48 105.54 107.90 2,700,945 +0.73(+0.68%)
May 03, 2021 108.04 108.44 105.30 107.17 2,139,795 +0.60(+0.56%)
Apr 30, 2021 105.97 107.32 105.83 106.58 2,333,370 -0.35(-0.32%)
Apr 29, 2021 105.17 107.23 104.85 106.92 2,685,929 +2.66(+2.56%)
Apr 28, 2021 100.83 104.77 100.83 104.26 2,608,356 +3.52(+3.49%)
Apr 27, 2021 98.97 101.09 98.90 100.74 2,254,058 +1.47(+1.48%)
Apr 26, 2021 97.97 100.28 97.71 99.27 2,880,294 +3.13(+3.26%)
Apr 23, 2021 92.79 96.37 92.11 96.14 2,361,288 +3.12(+3.36%)
Apr 22, 2021 92.68 94.93 91.47 93.02 3,436,350 +1.03(+1.12%)
Apr 21, 2021 89.77 92.04 88.73 91.99 1,911,418 +1.50(+1.65%)
Apr 20, 2021 93.52 93.69 89.78 90.50 1,826,406 -3.56(-3.79%)
Apr 19, 2021 94.93 94.93 93.09 94.06 3,488,122 -1.55(-1.62%)
Apr 16, 2021 96.39 97.23 94.84 95.61 1,712,963 +0.25(+0.26%)
Apr 15, 2021 94.99 96.09 92.86 95.36 2,372,736 +0.64(+0.67%)
Apr 14, 2021 93.01 96.06 92.97 94.72 2,207,659 +1.43(+1.53%)
Apr 13, 2021 93.20 93.52 91.48 93.29 2,889,687 -0.62(-0.66%)
Apr 12, 2021 93.48 94.16 93.18 93.91 1,632,620 +0.25(+0.27%)
Apr 09, 2021 93.79 94.38 93.07 93.66 1,715,852 +0.62(+0.66%)
Apr 08, 2021 91.50 93.12 90.00 93.04 1,799,685 +0.67(+0.73%)
Apr 07, 2021 93.10 94.10 91.95 92.37 1,384,958 -0.11(-0.12%)
Apr 06, 2021 92.21 93.02 91.75 92.48 1,583,894 +0.02(+0.02%)
Apr 05, 2021 92.27 92.69 91.59 92.46 1,632,889 +1.59(+1.75%)
Apr 01, 2021 89.33 91.31 89.33 90.87 1,704,192 +2.07(+2.33%)
Mar 31, 2021 89.26 90.26 88.18 88.80 2,444,842 -0.25(-0.28%)
Mar 30, 2021 88.21 89.54 87.77 89.06 2,974,785 +1.10(+1.25%)
Mar 29, 2021 89.18 89.97 87.23 87.95 2,112,835 -2.69(-2.97%)
Mar 26, 2021 91.18 91.74 88.29 90.65 2,134,519 +0.94(+1.05%)
Mar 25, 2021 86.11 90.01 84.45 89.70 2,649,388 +2.82(+3.25%)
Mar 24, 2021 87.15 88.42 86.65 86.88 3,506,387 +0.89(+1.03%)
Mar 23, 2021 87.66 88.45 83.98 85.99 5,991,335 -2.52(-2.85%)
Mar 22, 2021 88.21 88.97 87.07 88.51 2,105,773 -0.09(-0.11%)
Mar 19, 2021 88.81 90.22 87.19 88.61 9,587,207 -0.84(-0.94%)
Mar 18, 2021 92.95 93.61 89.03 89.45 2,806,301 -3.18(-3.43%)
Mar 17, 2021 93.14 93.48 90.79 92.63 2,423,436 +0.43(+0.47%)
Mar 16, 2021 93.45 94.38 90.76 92.20 2,576,963 -1.96(-2.08%)
Mar 15, 2021 94.98 95.60 91.16 94.16 3,140,893 -1.45(-1.52%)
Mar 12, 2021 96.73 97.68 95.15 95.61 2,215,707 +0.00(+0.00%)
Mar 11, 2021 92.94 96.67 92.07 95.61 2,275,824 +2.49(+2.67%)
Mar 10, 2021 91.62 94.35 91.51 93.12 2,325,465 +1.94(+2.13%)
Mar 09, 2021 91.28 92.47 89.86 91.18 2,233,466 -0.36(-0.40%)
Mar 08, 2021 92.08 93.11 90.61 91.54 2,291,027 -0.09(-0.10%)
Mar 05, 2021 91.13 91.71 86.20 91.64 2,097,723 +2.45(+2.75%)
Mar 04, 2021 89.64 91.60 86.26 89.19 2,192,222 -1.27(-1.41%)
Mar 03, 2021 90.77 92.46 90.40 90.46 2,120,466 +0.21(+0.23%)
Mar 02, 2021 91.28 91.98 90.16 90.25 1,457,698 -1.24(-1.36%)
Mar 01, 2021 90.16 92.42 90.14 91.50 2,194,134 +3.55(+4.04%)
Feb 26, 2021 88.29 89.75 86.38 87.94 2,414,023 -0.87(-0.98%)
Feb 25, 2021 92.13 92.32 87.55 88.81 3,013,773 -2.77(-3.02%)
Feb 24, 2021 89.55 92.06 88.66 91.58 2,685,467 +2.49(+2.79%)
Feb 23, 2021 89.72 90.22 86.64 89.09 2,093,482 -0.08(-0.09%)
Feb 22, 2021 87.44 91.06 87.06 89.18 2,213,793 +1.37(+1.57%)
Feb 19, 2021 85.44 88.21 85.29 87.80 2,722,194 +3.42(+4.06%)
Feb 18, 2021 85.35 85.69 82.89 84.38 2,234,274 -1.35(-1.57%)
Feb 17, 2021 88.49 88.83 84.71 85.73 3,990,877 -3.52(-3.94%)
Feb 16, 2021 87.17 89.80 86.12 89.24 3,277,516 +2.03(+2.33%)
Feb 12, 2021 86.45 87.78 86.30 87.21 1,526,357 +0.88(+1.02%)
Feb 11, 2021 87.02 87.56 85.11 86.33 1,275,913 -0.56(-0.64%)
Feb 10, 2021 87.13 87.84 86.41 86.89 1,507,851 +0.66(+0.77%)
Feb 09, 2021 87.06 87.60 86.00 86.23 2,043,353 -1.56(-1.78%)
Feb 08, 2021 86.77 87.88 86.15 87.79 2,649,439 +1.40(+1.62%)
Feb 05, 2021 86.23 87.99 86.15 86.40 2,636,416 +1.25(+1.46%)
Feb 04, 2021 81.81 85.33 81.44 85.15 3,613,696 +3.91(+4.81%)
Feb 03, 2021 79.26 81.44 78.48 81.24 4,076,941 +1.83(+2.31%)
Feb 02, 2021 78.17 80.16 77.67 79.41 3,247,568 +2.92(+3.82%)
Feb 01, 2021 78.52 79.33 75.63 76.48 5,489,137 -1.26(-1.62%)
Jan 29, 2021 79.22 79.36 76.92 77.74 2,581,826 -2.15(-2.69%)
Jan 28, 2021 77.88 80.19 77.25 79.89 3,966,005 +3.42(+4.47%)
Jan 27, 2021 78.85 78.85 76.14 76.48 4,940,931 -4.32(-5.34%)
Jan 26, 2021 83.31 83.34 80.60 80.79 2,402,018 -2.08(-2.52%)
Jan 25, 2021 84.28 84.68 80.90 82.88 4,301,975 -2.99(-3.48%)
Jan 22, 2021 87.07 87.80 84.81 85.86 3,197,785 -1.83(-2.09%)
Jan 21, 2021 91.20 92.16 86.54 87.70 6,458,172 -5.26(-5.66%)
Jan 20, 2021 93.77 93.95 91.76 92.96 4,427,854 +0.76(+0.83%)
Jan 19, 2021 92.05 93.25 91.33 92.19 3,565,081 +1.22(+1.34%)
Jan 15, 2021 90.02 91.19 88.51 90.97 3,061,311 -0.62(-0.68%)
Jan 14, 2021 90.56 92.02 89.86 91.60 2,175,842 +1.34(+1.48%)
Jan 13, 2021 88.83 91.62 88.66 90.26 3,355,203 +1.54(+1.74%)
Jan 12, 2021 89.03 89.46 87.63 88.71 3,236,094 +0.09(+0.10%)
Jan 11, 2021 88.90 89.50 87.94 88.62 2,762,456 -1.75(-1.94%)
Jan 08, 2021 91.02 91.06 88.45 90.37 2,004,338 -0.41(-0.45%)
Jan 07, 2021 90.04 91.77 89.81 90.78 3,815,427 +1.94(+2.19%)
Jan 06, 2021 86.08 89.25 85.94 88.83 3,332,694 +4.40(+5.21%)
Jan 05, 2021 83.07 84.91 83.05 84.43 2,661,863 +1.04(+1.25%)
Jan 04, 2021 85.60 85.60 81.98 83.39 3,891,423 -0.86(-1.02%)
Dec 31, 2020 84.25 84.25 84.25 1,253,229 +1.14(+1.38%)
Dec 30, 2020 82.05 83.61 81.90 83.10 1,253,229 +1.19(+1.45%)
Dec 29, 2020 82.47 82.54 80.77 81.91 1,122,545 -0.25(-0.31%)
Dec 28, 2020 82.68 83.83 82.12 82.16 1,274,919 +0.00(+0.00%)
Dec 24, 2020 82.46 82.64 81.35 82.16 636,806 -0.07(-0.09%)
Dec 23, 2020 81.23 82.75 81.10 82.24 1,686,631 +1.42(+1.76%)
Dec 22, 2020 80.95 81.56 80.23 80.81 2,211,360 -0.18(-0.22%)
Dec 21, 2020 80.28 82.01 79.29 80.99 3,362,342 +0.97(+1.21%)
Dec 18, 2020 81.31 82.08 79.05 80.02 6,279,407 -1.39(-1.70%)
Dec 17, 2020 80.56 81.51 79.93 81.41 2,552,376 +1.05(+1.31%)
Dec 16, 2020 79.34 80.52 78.09 80.36 2,509,458 +0.92(+1.16%)
Dec 15, 2020 77.85 79.49 76.24 79.43 2,299,727 +2.54(+3.30%)
Dec 14, 2020 78.94 79.17 76.35 76.89 3,560,092 -0.77(-0.99%)
Dec 11, 2020 76.90 78.18 76.25 77.67 4,326,112 -0.65(-0.83%)
Dec 10, 2020 76.30 78.55 75.41 78.32 3,575,192 +0.90(+1.17%)
Dec 09, 2020 77.13 77.60 76.41 77.42 2,335,760 +1.15(+1.51%)
Dec 08, 2020 75.60 76.96 75.56 76.26 2,254,450 -0.47(-0.61%)
Dec 07, 2020 76.50 77.16 75.67 76.73 2,420,748 -0.23(-0.30%)
Dec 04, 2020 76.20 77.04 75.38 76.96 2,231,078 +1.73(+2.30%)
Dec 03, 2020 76.03 76.89 74.50 75.23 2,804,541 -0.79(-1.04%)
Dec 02, 2020 73.82 76.77 73.77 76.02 2,621,133 +1.43(+1.92%)
Dec 01, 2020 72.89 75.38 72.78 74.59 3,177,837 +3.70(+5.23%)
Nov 30, 2020 72.46 73.64 70.72 70.88 3,816,126 -2.51(-3.42%)
Nov 27, 2020 73.24 73.74 72.92 73.39 1,115,001 -0.39(-0.53%)
Nov 25, 2020 74.73 74.96 73.24 73.79 3,489,216 -2.15(-2.83%)
Nov 24, 2020 74.44 76.07 74.31 75.94 3,350,735 +3.24(+4.45%)
Nov 23, 2020 70.98 73.04 70.61 72.70 1,960,410 +3.09(+4.44%)
Nov 20, 2020 71.02 71.16 69.59 69.61 1,867,434 -1.82(-2.55%)
Nov 19, 2020 69.74 71.75 68.86 71.43 2,499,171 +0.63(+0.89%)
Nov 18, 2020 71.76 73.68 70.74 70.80 3,662,712 -0.54(-0.76%)
Nov 17, 2020 70.80 71.65 68.89 71.34 3,769,619 -0.62(-0.86%)
Nov 16, 2020 73.10 73.57 71.18 71.96 2,389,357 +1.07(+1.51%)
Nov 13, 2020 68.33 71.25 68.07 70.89 1,826,600 +2.98(+4.39%)
Nov 12, 2020 67.54 68.65 67.24 67.91 3,031,295 -0.80(-1.16%)
Nov 11, 2020 70.45 70.81 67.15 68.70 3,278,858 -1.93(-2.74%)
Nov 10, 2020 70.77 72.73 70.18 70.64 3,589,556 +0.14(+0.20%)
Nov 09, 2020 69.51 72.90 69.06 70.50 5,540,594 +7.66(+12.19%)
Nov 06, 2020 63.78 63.92 62.34 62.84 1,959,534 -0.55(-0.86%)
Nov 05, 2020 63.53 64.59 63.23 63.38 3,119,295 +0.58(+0.93%)
Nov 04, 2020 62.39 64.57 60.44 62.80 3,335,760 -1.38(-2.15%)
Nov 03, 2020 63.56 64.71 63.14 64.18 2,811,598 +1.99(+3.20%)
Nov 02, 2020 60.94 62.52 60.57 62.19 3,710,055 +2.04(+3.38%)
Oct 30, 2020 58.69 60.24 57.96 60.15 3,925,012 +0.93(+1.56%)
Oct 29, 2020 57.27 59.54 57.00 59.23 2,392,991 +1.37(+2.37%)
Oct 28, 2020 58.33 59.42 57.62 57.86 3,574,729 -2.53(-4.18%)
Oct 27, 2020 60.73 61.45 60.20 60.38 4,111,607 -0.57(-0.94%)
Oct 26, 2020 61.60 61.99 60.05 60.96 4,714,523 -1.96(-3.12%)
Oct 23, 2020 62.07 63.54 61.41 62.92 4,866,358 +1.70(+2.78%)
Oct 22, 2020 60.48 62.10 59.09 61.22 7,423,724 +5.14(+9.17%)
Oct 21, 2020 58.17 58.33 55.90 56.07 4,844,692 -2.22(-3.81%)
Oct 20, 2020 59.49 59.81 58.10 58.29 2,560,822 -0.52(-0.88%)
Oct 19, 2020 60.61 60.95 58.56 58.81 2,171,377 -1.78(-2.93%)
Oct 16, 2020 60.14 61.29 59.70 60.59 2,529,961 +0.82(+1.38%)
Oct 15, 2020 58.69 59.99 57.65 59.76 2,405,356 +0.24(+0.40%)
Oct 14, 2020 59.61 60.57 59.25 59.52 1,795,234 +0.19(+0.31%)
Oct 13, 2020 58.96 60.06 58.63 59.34 2,064,104 -0.46(-0.77%)
Oct 12, 2020 60.14 60.41 59.34 59.80 1,976,685 -0.24(-0.40%)
Oct 09, 2020 61.25 61.37 59.58 60.04 2,266,795 -0.48(-0.80%)
Oct 08, 2020 59.54 61.02 58.75 60.52 3,168,012 +1.56(+2.65%)
Oct 07, 2020 57.64 59.29 57.64 58.96 2,954,358 +2.42(+4.29%)
Oct 06, 2020 59.13 59.56 55.90 56.53 3,530,217 -1.92(-3.28%)
Oct 05, 2020 57.46 58.85 56.56 58.45 3,016,450 +2.08(+3.69%)
Oct 02, 2020 53.26 56.54 52.68 56.37 3,574,953 +1.86(+3.41%)
Oct 01, 2020 53.32 54.53 52.96 54.51 2,940,982 +1.05(+1.96%)
Sep 30, 2020 51.91 54.25 51.91 53.46 4,616,217 +1.98(+3.85%)
Sep 29, 2020 52.06 52.77 51.12 51.48 2,468,253 -0.76(-1.45%)
Sep 28, 2020 51.62 53.00 51.32 52.24 4,130,925 +2.16(+4.30%)
Sep 25, 2020 48.72 50.44 48.68 50.08 1,737,004 +0.92(+1.86%)
Sep 24, 2020 49.11 50.14 47.87 49.17 1,823,571 -0.08(-0.17%)
Sep 23, 2020 50.70 51.84 49.18 49.25 2,291,249 -1.19(-2.37%)
Sep 22, 2020 50.60 51.19 48.84 50.45 5,355,145 -0.46(-0.91%)
Sep 21, 2020 52.22 52.82 50.53 50.91 4,658,821 -3.71(-6.79%)
Sep 18, 2020 54.90 55.71 54.17 54.62 4,980,595 -0.47(-0.86%)
Sep 17, 2020 53.94 55.61 53.58 55.09 4,442,111 +0.30(+0.54%)
Sep 16, 2020 52.95 55.93 52.44 54.79 4,518,290 +2.01(+3.80%)
Sep 15, 2020 53.77 55.09 52.61 52.79 3,844,188 -0.87(-1.62%)
Sep 14, 2020 51.43 54.26 51.32 53.66 3,749,338 +3.01(+5.94%)
Sep 11, 2020 50.22 50.92 49.95 50.65 2,458,739 +0.62(+1.24%)
Sep 10, 2020 51.36 52.68 49.86 50.03 2,144,547 -0.90(-1.76%)
Sep 09, 2020 51.56 51.56 50.17 50.93 2,089,559 -0.06(-0.13%)
Sep 08, 2020 51.95 52.92 50.85 50.99 3,816,659 -1.86(-3.52%)
Sep 04, 2020 52.06 54.80 52.01 52.85 5,796,788 +1.57(+3.07%)
Sep 03, 2020 50.17 51.81 49.97 51.28 5,570,276 +1.61(+3.24%)
Sep 02, 2020 48.98 49.89 48.63 49.67 1,974,114 +0.66(+1.34%)
Sep 01, 2020 48.51 49.59 48.22 49.01 1,782,668 -0.10(-0.21%)
Aug 31, 2020 50.21 50.21 49.09 49.11 3,577,680 -1.08(-2.16%)
Aug 28, 2020 50.03 50.33 49.26 50.20 2,435,827 +0.50(+1.01%)
Aug 27, 2020 47.84 50.20 47.52 49.70 4,153,720 +2.02(+4.23%)
Aug 26, 2020 48.22 48.70 47.43 47.68 3,184,215 -0.64(-1.32%)
Aug 25, 2020 49.04 49.43 47.63 48.32 2,290,280 -0.16(-0.32%)
Aug 24, 2020 46.19 48.55 46.11 48.47 2,789,112 +2.61(+5.69%)
Aug 21, 2020 46.21 46.50 45.26 45.87 2,394,217 -0.34(-0.74%)
Aug 20, 2020 46.30 46.79 46.03 46.21 2,078,435 -0.80(-1.71%)
Aug 19, 2020 46.74 47.60 46.13 47.01 2,043,840 +0.29(+0.61%)
Aug 18, 2020 48.27 48.61 46.60 46.73 3,546,863 -1.51(-3.14%)
Aug 17, 2020 49.67 49.83 48.23 48.24 3,074,960 -1.57(-3.15%)
Aug 14, 2020 48.57 50.33 48.27 49.81 1,658,383 +0.80(+1.63%)
Aug 13, 2020 49.15 50.23 48.80 49.01 2,005,020 -0.97(-1.95%)
Aug 12, 2020 52.23 52.24 49.15 49.98 3,520,046 -1.16(-2.28%)
Aug 11, 2020 51.07 52.90 50.54 51.15 4,092,257 +1.83(+3.70%)
Aug 10, 2020 47.34 49.87 47.26 49.32 4,086,980 +2.18(+4.63%)
Aug 07, 2020 45.51 47.18 44.93 47.14 3,175,152 +1.17(+2.55%)
Aug 06, 2020 45.96 46.60 45.34 45.96 2,191,523 -0.31(-0.67%)
Aug 05, 2020 45.27 46.36 45.16 46.28 4,219,484 +1.59(+3.55%)
Aug 04, 2020 45.35 45.61 44.59 44.69 3,803,465 -0.72(-1.58%)
Aug 03, 2020 45.59 46.18 44.94 45.41 3,946,235 +0.06(+0.14%)
Jul 31, 2020 46.15 46.35 44.36 45.34 2,800,021 -0.90(-1.94%)
Jul 30, 2020 46.20 46.30 45.21 46.24 2,586,799 -1.30(-2.74%)
Jul 29, 2020 46.01 47.57 45.61 47.54 2,816,063 +1.58(+3.43%)
Jul 28, 2020 46.93 47.60 45.91 45.96 2,975,163 -1.51(-3.19%)
Jul 27, 2020 46.18 47.92 45.37 47.48 3,984,069 +0.86(+1.85%)
Jul 24, 2020 47.45 47.79 46.48 46.62 4,103,442 -0.74(-1.57%)
Jul 23, 2020 46.15 48.60 45.69 47.36 7,255,471 +0.85(+1.83%)
Jul 22, 2020 44.19 46.87 44.19 46.51 4,657,425 +1.55(+3.45%)
Jul 21, 2020 44.19 45.33 43.90 44.96 4,941,786 +1.39(+3.20%)
Jul 20, 2020 44.49 44.81 43.50 43.56 3,119,131 -1.38(-3.06%)
Jul 17, 2020 46.23 46.54 44.72 44.94 2,767,098 -1.19(-2.58%)
Jul 16, 2020 45.67 47.11 45.30 46.13 2,418,566 -0.06(-0.12%)
Jul 15, 2020 44.60 46.50 44.60 46.19 4,096,119 +2.60(+5.96%)
Jul 14, 2020 43.80 44.23 42.95 43.59 3,090,419 -0.61(-1.37%)
Jul 13, 2020 44.94 45.68 43.35 44.19 3,729,025 -0.18(-0.41%)
Jul 10, 2020 42.66 44.44 42.22 44.38 3,946,674 +1.77(+4.15%)
Jul 09, 2020 44.35 44.41 41.64 42.61 4,311,360 -2.05(-4.58%)
Jul 08, 2020 44.40 44.98 43.48 44.65 3,790,113 +0.49(+1.10%)
Jul 07, 2020 45.85 46.05 43.90 44.17 4,392,284 -2.26(-4.86%)
Jul 06, 2020 46.46 47.15 45.72 46.42 3,018,103 +1.61(+3.60%)
Jul 02, 2020 45.68 46.85 44.65 44.81 3,311,425 +0.58(+1.31%)
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.