Discover Financial Services (NY: DFS )

106.53 -1.83 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 108.32 108.37 105.48 108.36 3,419,336 -0.19(-0.18%)
Nov 29, 2022 107.01 108.76 106.52 108.55 1,193,247 +1.70(+1.59%)
Nov 28, 2022 107.48 108.21 106.65 106.85 2,215,784 -1.88(-1.73%)
Nov 25, 2022 108.33 109.09 108.05 108.73 682,605 +0.07(+0.06%)
Nov 23, 2022 107.94 109.16 107.33 108.66 887,009 +0.45(+0.42%)
Nov 22, 2022 107.98 109.21 107.61 108.21 2,194,198 +0.67(+0.62%)
Nov 21, 2022 106.14 107.97 105.68 107.54 1,316,075 +0.88(+0.82%)
Nov 18, 2022 108.39 109.40 106.25 106.67 1,679,759 +0.22(+0.21%)
Nov 17, 2022 104.38 107.03 103.84 106.45 1,766,947 +0.91(+0.87%)
Nov 16, 2022 104.32 109.22 104.32 105.53 3,445,674 +2.48(+2.40%)
Nov 15, 2022 106.31 107.58 102.70 103.06 1,826,460 -2.29(-2.17%)
Nov 14, 2022 106.90 108.12 105.17 105.34 1,547,017 -2.83(-2.62%)
Nov 11, 2022 108.87 110.97 108.10 108.18 2,651,848 +0.46(+0.42%)
Nov 10, 2022 104.49 108.39 104.49 107.72 2,552,680 +8.23(+8.28%)
Nov 09, 2022 100.87 101.08 99.46 99.48 1,013,098 -2.43(-2.38%)
Nov 08, 2022 100.48 102.35 100.26 101.91 1,192,181 +1.46(+1.45%)
Nov 07, 2022 100.37 100.58 98.60 100.45 1,029,971 +1.15(+1.16%)
Nov 04, 2022 99.11 101.36 98.27 99.30 1,476,760 +1.86(+1.91%)
Nov 03, 2022 98.73 98.73 96.68 97.44 1,172,930 -3.03(-3.02%)
Nov 02, 2022 102.82 100.40 100.47 1,925,972 -2.84(-2.75%)
Nov 01, 2022 105.08 105.71 103.20 103.31 1,882,363 -0.57(-0.54%)
Oct 31, 2022 104.38 105.17 103.84 103.88 1,276,097 -1.17(-1.12%)
Oct 28, 2022 102.57 105.49 102.09 105.05 1,629,539 +2.81(+2.75%)
Oct 27, 2022 103.03 104.13 102.05 102.24 1,629,560 +0.59(+0.58%)
Oct 26, 2022 101.11 103.71 100.62 101.65 1,817,897 +2.24(+2.25%)
Oct 25, 2022 95.01 99.64 94.62 99.42 2,675,586 +4.09(+4.29%)
Oct 24, 2022 95.65 96.16 94.01 95.33 2,363,195 +1.17(+1.25%)
Oct 21, 2022 92.27 94.19 90.55 94.15 2,410,875 +1.91(+2.07%)
Oct 20, 2022 92.62 94.81 91.76 92.25 1,163,807 -0.67(-0.72%)
Oct 19, 2022 94.19 95.44 92.27 92.91 1,366,154 -2.84(-2.97%)
Oct 18, 2022 95.08 95.82 93.05 95.76 2,699,004 +3.49(+3.78%)
Oct 17, 2022 93.30 93.47 91.69 92.27 1,777,800 +1.57(+1.73%)
Oct 14, 2022 94.32 95.42 90.59 90.69 1,592,172 -2.87(-3.07%)
Oct 13, 2022 89.00 93.92 87.16 93.57 2,236,086 +2.52(+2.76%)
Oct 12, 2022 90.45 92.08 89.61 91.05 1,253,954 +0.67(+0.74%)
Oct 11, 2022 90.82 92.27 89.50 90.39 4,975,729 -0.98(-1.08%)
Oct 10, 2022 93.67 93.98 91.30 91.37 2,562,549 -1.51(-1.63%)
Oct 07, 2022 93.48 94.04 92.30 92.88 1,290,085 -1.91(-2.01%)
Oct 06, 2022 95.12 96.26 94.66 94.79 802,753 -1.35(-1.41%)
Oct 05, 2022 95.14 96.55 94.52 96.14 1,128,585 -0.72(-0.74%)
Oct 04, 2022 95.24 96.90 95.10 96.86 1,715,000 +3.49(+3.74%)
Oct 03, 2022 92.14 93.80 90.10 93.37 1,868,356 +2.95(+3.27%)
Sep 30, 2022 91.27 92.21 89.97 90.42 1,588,142 -0.50(-0.55%)
Sep 29, 2022 91.31 92.20 90.15 90.91 1,233,546 -2.15(-2.31%)
Sep 28, 2022 91.10 93.63 90.62 93.06 1,255,942 +2.57(+2.84%)
Sep 27, 2022 91.94 92.43 89.13 90.50 1,134,952 -0.05(-0.05%)
Sep 26, 2022 92.21 93.96 90.12 90.54 1,464,683 -2.67(-2.86%)
Sep 23, 2022 93.47 94.45 91.62 93.21 1,756,685 -1.23(-1.31%)
Sep 22, 2022 97.49 97.53 94.35 94.44 1,409,271 -2.88(-2.96%)
Sep 21, 2022 100.59 101.43 97.27 97.33 1,204,523 -2.41(-2.41%)
Sep 20, 2022 100.84 100.93 98.60 99.73 1,460,600 -1.87(-1.84%)
Sep 19, 2022 99.09 101.66 98.84 101.60 1,214,556 +1.25(+1.25%)
Sep 16, 2022 99.54 100.62 96.84 100.35 3,990,667 +0.00(+0.00%)
Sep 15, 2022 98.60 102.17 98.60 100.35 2,258,063 +1.85(+1.88%)
Sep 14, 2022 98.44 98.78 95.78 98.50 2,091,569 +0.54(+0.55%)
Sep 13, 2022 99.80 100.96 97.39 97.96 1,687,611 -4.75(-4.63%)
Sep 12, 2022 102.93 104.49 102.13 102.72 1,373,002 +0.77(+0.75%)
Sep 09, 2022 101.25 102.03 100.41 101.95 1,344,363 +1.46(+1.45%)
Sep 08, 2022 98.48 100.77 97.58 100.49 1,111,885 +1.10(+1.11%)
Sep 07, 2022 96.80 99.70 96.58 99.39 1,208,173 +2.44(+2.51%)
Sep 06, 2022 98.15 98.81 95.34 96.95 1,567,617 -2.03(-2.05%)
Sep 02, 2022 101.16 101.71 98.45 98.98 1,044,672 -0.51(-0.51%)
Sep 01, 2022 99.40 99.50 97.06 99.48 1,806,500 -0.45(-0.45%)
Aug 31, 2022 101.01 101.82 99.70 99.93 1,413,745 -0.38(-0.38%)
Aug 30, 2022 101.13 101.38 99.63 100.31 1,623,084 -0.14(-0.14%)
Aug 29, 2022 100.88 101.28 99.66 100.45 914,837 -1.68(-1.64%)
Aug 26, 2022 106.37 106.73 102.04 102.13 1,121,091 -3.66(-3.46%)
Aug 25, 2022 104.54 105.81 103.70 105.79 1,241,537 +1.98(+1.91%)
Aug 24, 2022 103.19 104.28 102.49 103.81 852,741 +0.34(+0.33%)
Aug 23, 2022 102.81 104.67 102.59 103.47 1,258,359 +1.31(+1.29%)
Aug 22, 2022 103.51 103.60 101.36 102.16 1,384,002 -3.55(-3.36%)
Aug 19, 2022 106.10 106.72 105.45 105.71 1,340,016 -1.54(-1.44%)
Aug 18, 2022 107.69 107.95 106.98 107.25 1,134,322 -0.05(-0.05%)
Aug 17, 2022 107.10 107.58 106.04 107.30 1,376,528 -1.93(-1.77%)
Aug 16, 2022 107.84 110.03 107.84 109.23 1,553,761 +1.62(+1.51%)
Aug 15, 2022 107.24 107.89 105.86 107.61 1,069,341 -0.76(-0.70%)
Aug 12, 2022 108.24 108.56 106.84 108.37 1,016,139 +1.08(+1.00%)
Aug 11, 2022 108.56 109.34 106.90 107.29 1,680,955 +0.52(+0.49%)
Aug 10, 2022 103.05 107.69 102.60 106.77 1,895,266 +6.03(+5.99%)
Aug 09, 2022 101.38 101.43 100.25 100.73 1,238,409 -0.99(-0.97%)
Aug 08, 2022 102.05 103.71 101.57 101.72 1,031,220 +0.52(+0.52%)
Aug 05, 2022 100.17 101.73 99.91 101.20 1,328,934 -0.01(-0.01%)
Aug 04, 2022 101.59 101.72 100.33 101.21 1,739,242 -0.40(-0.39%)
Aug 03, 2022 100.87 101.91 99.98 101.60 1,242,957 +2.57(+2.60%)
Aug 02, 2022 100.40 100.44 98.58 99.03 872,048 -2.04(-2.02%)
Aug 01, 2022 99.17 101.29 98.22 101.07 1,911,526 +1.21(+1.21%)
Jul 29, 2022 99.03 100.53 98.97 99.86 2,371,227 +1.50(+1.53%)
Jul 28, 2022 98.96 99.53 96.29 98.36 1,469,181 -0.80(-0.81%)
Jul 27, 2022 98.50 99.80 97.31 99.16 2,338,203 +1.91(+1.96%)
Jul 26, 2022 97.89 99.03 96.99 97.25 1,607,001 -1.64(-1.66%)
Jul 25, 2022 98.88 99.68 97.11 98.89 2,025,466 +0.02(+0.02%)
Jul 22, 2022 98.47 100.16 97.96 98.88 2,663,630 +0.00(+0.00%)
Jul 21, 2022 100.86 101.98 97.19 98.88 6,595,842 -9.69(-8.93%)
Jul 20, 2022 107.27 108.71 106.75 108.56 2,451,897 +0.97(+0.90%)
Jul 19, 2022 105.08 107.85 105.08 107.60 2,022,812 +3.52(+3.38%)
Jul 18, 2022 104.43 106.59 103.40 104.08 2,129,436 +1.24(+1.20%)
Jul 15, 2022 100.96 102.84 99.47 102.84 2,391,473 +4.65(+4.73%)
Jul 14, 2022 96.23 98.66 95.51 98.19 1,872,256 -0.35(-0.35%)
Jul 13, 2022 96.85 99.20 95.06 98.54 1,766,439 -0.17(-0.17%)
Jul 12, 2022 96.31 100.08 96.31 98.71 1,848,385 +0.33(+0.33%)
Jul 11, 2022 97.84 99.76 97.76 98.38 1,401,640 -0.70(-0.71%)
Jul 08, 2022 98.88 99.56 96.72 99.08 1,277,376 +0.52(+0.53%)
Jul 07, 2022 98.00 99.36 97.00 98.56 1,227,939 +1.98(+2.05%)
Jul 06, 2022 96.78 97.55 95.09 96.58 1,014,069 -0.29(-0.30%)
Jul 05, 2022 93.99 96.88 93.39 96.87 1,230,880 +0.28(+0.29%)
Jul 01, 2022 93.18 97.00 92.81 96.59 1,486,054 +3.07(+3.29%)
Jun 30, 2022 91.84 94.77 90.90 93.52 1,690,467 -1.00(-1.06%)
Jun 29, 2022 95.47 95.81 93.35 94.51 1,564,579 -1.70(-1.77%)
Jun 28, 2022 98.98 100.29 95.80 96.22 1,643,787 -1.31(-1.34%)
Jun 27, 2022 98.79 99.20 96.99 97.52 1,984,171 -0.53(-0.54%)
Jun 24, 2022 94.59 98.92 94.34 98.05 5,508,627 +5.01(+5.39%)
Jun 23, 2022 92.74 93.43 90.93 93.04 2,019,405 +0.08(+0.09%)
Jun 22, 2022 91.93 93.80 91.58 92.96 1,730,922 -0.45(-0.49%)
Jun 21, 2022 96.50 97.28 92.21 93.42 2,172,745 +0.06(+0.06%)
Jun 17, 2022 89.24 94.06 89.10 93.36 4,867,786 +4.83(+5.46%)
Jun 16, 2022 90.87 91.04 87.03 88.52 2,992,941 -5.09(-5.44%)
Jun 15, 2022 92.63 95.20 91.51 93.61 3,038,895 +2.81(+3.09%)
Jun 14, 2022 91.39 92.39 90.27 90.81 2,725,491 -0.02(-0.02%)
Jun 13, 2022 93.33 95.49 90.38 90.83 3,567,369 -6.21(-6.40%)
Jun 10, 2022 102.13 103.48 96.91 97.04 2,588,004 -7.90(-7.53%)
Jun 09, 2022 108.83 109.20 104.92 104.94 1,666,860 -4.20(-3.85%)
Jun 08, 2022 110.82 112.13 108.92 109.14 1,214,340 -2.79(-2.49%)
Jun 07, 2022 108.76 112.23 108.69 111.93 1,079,240 +2.18(+1.98%)
Jun 06, 2022 109.65 110.79 108.16 109.75 1,243,752 +0.71(+0.65%)
Jun 03, 2022 110.08 111.33 109.01 109.04 1,231,863 -2.46(-2.21%)
Jun 02, 2022 110.78 111.56 109.41 111.50 1,298,216 +1.55(+1.41%)
Jun 01, 2022 112.05 113.03 108.45 109.95 1,399,074 -2.26(-2.02%)
May 31, 2022 109.74 112.60 109.65 112.21 2,830,734 +1.27(+1.15%)
May 27, 2022 109.85 111.46 109.55 110.94 1,709,729 +1.40(+1.28%)
May 26, 2022 107.45 110.48 107.45 109.53 1,806,202 +3.08(+2.89%)
May 25, 2022 102.13 107.46 102.13 106.46 1,980,916 +3.81(+3.71%)
May 24, 2022 105.19 105.41 101.14 102.65 1,764,532 -3.63(-3.41%)
May 23, 2022 104.81 107.36 104.55 106.28 2,069,596 +4.22(+4.13%)
May 20, 2022 103.71 104.09 99.47 102.06 1,827,563 -0.26(-0.25%)
May 19, 2022 101.19 103.56 100.99 102.32 2,315,823 -1.00(-0.97%)
May 18, 2022 103.91 105.29 102.59 103.32 2,663,222 -2.80(-2.64%)
May 17, 2022 104.62 106.83 103.57 106.12 1,834,905 +4.87(+4.81%)
May 16, 2022 102.32 103.40 100.12 101.26 1,635,332 -1.87(-1.81%)
May 13, 2022 101.33 104.48 101.33 103.12 1,609,809 +3.49(+3.50%)
May 12, 2022 100.27 101.53 96.71 99.63 2,078,219 -3.22(-3.13%)
May 11, 2022 103.62 107.37 102.73 102.86 1,300,726 -0.57(-0.55%)
May 10, 2022 106.12 107.33 101.40 103.43 2,413,005 -2.02(-1.92%)
May 09, 2022 107.29 108.93 105.25 105.45 1,891,138 -3.68(-3.37%)
May 06, 2022 112.84 113.42 108.81 109.13 2,011,082 -4.36(-3.84%)
May 05, 2022 116.76 118.26 112.49 113.48 2,481,463 -5.05(-4.26%)
May 04, 2022 113.70 119.12 113.24 118.54 1,579,399 +4.94(+4.34%)
May 03, 2022 112.22 115.29 110.67 113.60 1,895,994 +2.24(+2.01%)
May 02, 2022 111.36 111.78 108.72 111.36 1,598,605 +0.81(+0.73%)
Apr 29, 2022 114.78 116.41 110.22 110.56 1,928,886 -3.46(-3.03%)
Apr 28, 2022 114.97 116.90 108.33 114.02 2,854,553 +8.82(+8.38%)
Apr 27, 2022 105.97 107.48 103.89 105.20 2,194,417 -2.34(-2.18%)
Apr 26, 2022 109.23 111.37 107.53 107.54 1,181,996 -3.20(-2.89%)
Apr 25, 2022 109.11 111.00 106.98 110.73 1,181,987 +0.27(+0.24%)
Apr 22, 2022 113.87 114.18 110.30 110.47 1,355,249 -4.09(-3.57%)
Apr 21, 2022 117.79 118.89 114.18 114.56 1,267,281 -2.25(-1.93%)
Apr 20, 2022 117.97 119.06 116.39 116.81 1,256,799 +0.07(+0.06%)
Apr 19, 2022 114.72 117.45 114.53 116.74 1,476,569 +2.28(+1.99%)
Apr 18, 2022 110.13 115.09 110.13 114.46 1,159,225 +4.18(+3.79%)
Apr 14, 2022 111.17 111.67 110.23 110.28 816,869 -0.48(-0.43%)
Apr 13, 2022 108.40 110.97 108.28 110.76 937,982 +0.83(+0.75%)
Apr 12, 2022 108.93 112.32 108.92 109.94 1,112,474 +0.65(+0.59%)
Apr 11, 2022 109.61 111.87 109.07 109.29 1,271,415 -0.39(-0.36%)
Apr 08, 2022 108.12 110.95 107.74 109.68 1,017,902 +2.37(+2.21%)
Apr 07, 2022 108.27 109.14 105.53 107.31 1,679,725 -1.32(-1.21%)
Apr 06, 2022 108.27 110.17 107.90 108.63 1,400,595 -0.25(-0.23%)
Apr 05, 2022 108.82 110.17 108.28 108.88 1,499,183 -0.07(-0.06%)
Apr 04, 2022 108.57 110.40 107.14 108.94 1,587,332 +0.69(+0.64%)
Apr 01, 2022 109.21 110.76 107.68 108.26 1,322,574 -0.07(-0.06%)
Mar 31, 2022 111.60 112.33 108.31 108.32 1,823,062 -3.05(-2.74%)
Mar 30, 2022 112.36 112.91 110.72 111.37 1,312,647 -0.99(-0.88%)
Mar 29, 2022 111.50 112.88 110.89 112.36 1,335,066 +2.97(+2.71%)
Mar 28, 2022 109.67 110.08 106.91 109.40 1,294,107 -1.94(-1.74%)
Mar 25, 2022 110.68 111.69 109.98 111.33 1,261,928 +1.33(+1.21%)
Mar 24, 2022 109.75 110.35 108.17 110.00 1,447,617 +1.23(+1.13%)
Mar 23, 2022 111.68 112.27 107.98 108.78 1,772,508 -4.02(-3.56%)
Mar 22, 2022 111.74 115.08 111.68 112.80 1,614,289 +2.57(+2.33%)
Mar 21, 2022 114.06 114.64 109.63 110.23 2,250,293 -3.65(-3.20%)
Mar 18, 2022 111.61 114.44 110.06 113.88 4,747,859 +2.18(+1.95%)
Mar 17, 2022 108.76 111.73 108.72 111.70 2,221,005 -0.52(-0.46%)
Mar 16, 2022 110.32 114.24 109.70 112.22 2,174,561 +3.79(+3.50%)
Mar 15, 2022 107.15 112.17 107.08 108.42 2,011,379 +1.50(+1.41%)
Mar 14, 2022 105.39 109.14 104.19 106.92 2,636,843 +4.22(+4.11%)
Mar 11, 2022 104.17 105.71 101.31 102.70 2,313,441 -0.33(-0.32%)
Mar 10, 2022 102.63 100.26 103.03 2,417,809 -2.16(-2.06%)
Mar 09, 2022 106.37 108.63 103.97 105.19 2,314,651 +3.66(+3.60%)
Mar 08, 2022 100.08 104.46 98.38 101.53 2,557,448 +1.90(+1.90%)
Mar 07, 2022 106.84 107.38 99.56 99.63 2,564,803 -8.72(-8.05%)
Mar 04, 2022 109.61 110.06 106.29 108.35 2,012,068 -4.28(-3.80%)
Mar 03, 2022 114.59 115.69 110.54 112.63 1,887,785 -1.52(-1.34%)
Mar 02, 2022 113.39 115.16 111.59 114.15 2,100,225 +2.19(+1.96%)
Mar 01, 2022 120.67 121.06 111.47 111.96 3,106,252 -9.39(-7.74%)
Feb 28, 2022 118.24 121.73 118.21 121.35 1,920,598 -0.56(-0.46%)
Feb 25, 2022 117.50 122.61 119.12 121.91 1,812,404 +5.64(+4.85%)
Feb 24, 2022 112.64 116.44 111.50 116.27 2,019,653 -1.72(-1.46%)
Feb 23, 2022 121.22 121.22 117.60 117.99 1,609,827 -1.96(-1.63%)
Feb 22, 2022 121.64 122.57 119.05 119.94 1,358,746 -1.77(-1.45%)
Feb 18, 2022 121.71 0 +0.72(+0.59%)
Feb 17, 2022 123.25 123.41 120.50 121.00 1,751,623 -3.68(-2.95%)
Feb 16, 2022 123.82 125.95 123.82 124.67 1,043,335 -0.21(-0.16%)
Feb 15, 2022 123.03 126.43 122.76 124.88 1,716,762 +3.30(+2.71%)
Feb 14, 2022 122.87 124.30 120.70 121.58 1,954,638 +0.02(+0.02%)
Feb 11, 2022 121.27 124.39 120.57 121.56 2,105,268 -0.62(-0.51%)
Feb 10, 2022 121.90 125.00 121.52 122.18 2,068,738 -0.08(-0.06%)
Feb 09, 2022 121.33 123.35 120.47 122.25 1,467,593 +1.85(+1.54%)
Feb 08, 2022 117.08 120.76 116.33 120.40 1,544,953 +4.44(+3.83%)
Feb 07, 2022 115.05 116.76 114.22 115.96 1,167,748 +1.17(+1.02%)
Feb 04, 2022 113.88 115.92 113.59 114.79 1,472,541 +1.26(+1.11%)
Feb 03, 2022 114.72 113.23 113.53 1,372,830 -1.49(-1.29%)
Feb 02, 2022 114.93 115.52 113.00 115.02 1,693,809 -0.55(-0.47%)
Feb 01, 2022 113.03 115.85 112.67 115.57 1,312,605 +2.22(+1.96%)
Jan 31, 2022 110.09 113.45 113.34 1,318,413 +1.97(+1.77%)
Jan 28, 2022 110.23 111.50 108.16 111.38 1,588,604 +0.51(+0.46%)
Jan 27, 2022 116.49 117.18 110.47 110.87 1,779,522 -3.92(-3.41%)
Jan 26, 2022 116.21 118.21 113.30 114.78 2,141,008 -1.19(-1.03%)
Jan 25, 2022 110.91 117.56 110.56 115.98 2,412,214 +3.03(+2.69%)
Jan 24, 2022 112.16 113.28 107.71 112.94 2,706,907 +0.87(+0.78%)
Jan 21, 2022 114.09 115.15 111.58 112.07 1,999,913 -2.30(-2.01%)
Jan 20, 2022 115.28 118.45 113.49 114.37 3,692,830 -1.67(-1.43%)
Jan 19, 2022 121.74 121.94 115.83 116.04 2,976,505 -5.11(-4.22%)
Jan 18, 2022 124.41 124.58 119.66 121.15 2,560,229 -3.74(-3.00%)
Jan 14, 2022 124.89 0 -1.82(-1.44%)
Jan 13, 2022 125.95 128.09 125.71 126.71 2,117,182 +1.57(+1.25%)
Jan 12, 2022 126.32 127.46 124.75 125.14 1,527,944 -0.76(-0.61%)
Jan 11, 2022 125.19 125.98 123.83 125.91 1,225,381 +1.04(+0.83%)
Jan 10, 2022 124.32 124.89 121.02 124.87 2,098,197 +1.79(+1.46%)
Jan 07, 2022 120.17 124.54 119.33 123.08 2,067,707 +2.81(+2.34%)
Jan 06, 2022 120.02 120.74 117.29 120.27 1,696,969 +2.13(+1.81%)
Jan 05, 2022 119.38 121.18 118.00 118.13 1,579,806 -1.63(-1.36%)
Jan 04, 2022 117.96 120.70 117.53 119.76 2,110,308 +3.58(+3.09%)
Jan 03, 2022 114.50 116.58 114.36 116.17 1,333,510 +3.02(+2.67%)
Dec 31, 2021 113.08 114.19 113.05 113.16 781,636 -0.26(-0.23%)
Dec 30, 2021 113.50 114.92 113.32 113.42 636,312 +0.06(+0.05%)
Dec 29, 2021 113.69 114.30 113.03 113.36 540,397 -0.29(-0.26%)
Dec 28, 2021 112.88 115.00 112.81 113.66 648,998 -0.05(-0.04%)
Dec 27, 2021 113.37 113.78 111.82 113.71 1,155,719 +0.76(+0.68%)
Dec 23, 2021 113.31 114.84 112.57 112.94 1,384,684 +0.47(+0.42%)
Dec 22, 2021 112.34 113.27 111.88 112.47 1,096,265 -0.30(-0.27%)
Dec 21, 2021 108.86 112.83 108.69 112.78 1,518,742 +5.44(+5.06%)
Dec 20, 2021 108.79 109.19 105.97 107.34 1,762,322 -4.40(-3.94%)
Dec 17, 2021 112.32 112.66 109.75 111.74 5,013,864 -1.58(-1.39%)
Dec 16, 2021 113.89 115.13 112.67 113.31 1,492,535 +0.72(+0.63%)
Dec 15, 2021 112.90 113.54 109.41 112.60 2,273,301 -0.53(-0.47%)
Dec 14, 2021 110.56 113.84 110.39 113.13 2,671,138 +2.62(+2.38%)
Dec 13, 2021 113.56 114.12 110.27 110.50 1,928,177 -3.84(-3.36%)
Dec 10, 2021 113.89 114.80 112.72 114.34 2,363,039 +1.45(+1.28%)
Dec 09, 2021 110.94 113.76 110.16 112.89 1,703,803 +1.68(+1.51%)
Dec 08, 2021 111.92 112.90 110.99 111.22 1,826,605 -0.78(-0.70%)
Dec 07, 2021 111.24 113.35 110.91 112.00 1,958,482 +2.43(+2.22%)
Dec 06, 2021 108.89 111.42 107.98 109.57 2,155,315 +3.16(+2.97%)
Dec 03, 2021 107.83 108.20 105.07 106.41 2,270,944 -1.39(-1.29%)
Dec 02, 2021 105.02 109.32 104.21 107.80 2,022,430 +3.88(+3.73%)
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.