Skip to main content

Discover Financial Services (NY: DFS )

142.31 +6.20 (+4.56%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.74 99.66 96.39 99.44 1,552,067 +1.42(+1.45%)
Apr 27, 2023 97.59 98.71 96.80 98.02 1,366,108 +0.78(+0.80%)
Apr 26, 2023 97.90 99.10 96.90 97.24 1,325,669 -0.58(-0.59%)
Apr 25, 2023 99.49 99.57 97.63 97.81 1,603,865 -2.60(-2.59%)
Apr 24, 2023 101.41 101.69 100.11 100.42 1,267,568 -0.99(-0.98%)
Apr 21, 2023 100.78 102.42 99.30 101.41 2,367,945 +0.33(+0.32%)
Apr 20, 2023 100.09 101.55 97.86 101.08 3,858,665 -0.56(-0.55%)
Apr 19, 2023 99.98 102.32 99.27 101.64 2,482,787 +2.05(+2.06%)
Apr 18, 2023 98.51 99.77 98.24 99.59 2,239,256 +0.93(+0.94%)
Apr 17, 2023 96.10 98.67 95.32 98.66 2,477,474 +1.43(+1.47%)
Apr 14, 2023 98.12 98.82 96.67 97.23 1,639,114 +0.65(+0.68%)
Apr 13, 2023 95.66 96.59 94.97 96.57 1,520,780 +1.29(+1.35%)
Apr 12, 2023 97.20 97.59 94.92 95.29 1,556,650 -1.20(-1.25%)
Apr 11, 2023 95.31 97.08 95.27 96.49 1,848,836 +2.14(+2.27%)
Apr 10, 2023 92.61 94.61 92.42 94.34 1,287,369 +1.11(+1.19%)
Apr 06, 2023 93.73 94.17 92.88 93.24 1,841,771 -0.37(-0.39%)
Apr 05, 2023 93.40 94.17 92.55 93.60 2,051,551 -1.13(-1.20%)
Apr 04, 2023 96.33 96.49 93.63 94.74 1,915,126 -0.23(-0.24%)
Apr 03, 2023 95.04 95.84 94.33 94.97 1,687,544 -0.02(-0.02%)
Mar 31, 2023 94.87 95.20 94.35 94.99 2,354,176 +0.69(+0.73%)
Mar 30, 2023 94.80 95.42 93.89 94.30 1,317,522 +0.42(+0.45%)
Mar 29, 2023 92.25 94.09 91.91 93.87 2,218,800 +3.38(+3.74%)
Mar 28, 2023 90.34 91.51 89.95 90.49 1,376,763 -0.22(-0.24%)
Mar 27, 2023 91.42 92.02 90.37 90.71 1,860,860 +1.48(+1.66%)
Mar 24, 2023 88.22 89.25 86.93 89.23 2,002,765 -0.69(-0.77%)
Mar 23, 2023 91.32 92.46 89.18 89.92 2,555,518 -1.16(-1.28%)
Mar 22, 2023 94.44 94.62 91.04 91.09 1,791,798 -3.42(-3.62%)
Mar 21, 2023 93.22 94.98 92.93 94.51 2,436,729 +4.34(+4.82%)
Mar 20, 2023 89.99 93.03 89.81 90.16 3,263,035 +1.52(+1.71%)
Mar 17, 2023 91.02 91.02 87.87 88.65 6,639,537 -3.11(-3.39%)
Mar 16, 2023 91.00 92.62 87.53 91.76 3,760,887 -0.74(-0.80%)
Mar 15, 2023 94.04 94.97 91.00 92.50 3,469,566 -4.99(-5.12%)
Mar 14, 2023 97.87 99.08 96.10 97.49 3,308,013 +3.77(+4.02%)
Mar 13, 2023 95.38 96.63 92.24 93.72 4,006,184 -4.44(-4.52%)
Mar 10, 2023 99.95 100.50 96.14 98.16 3,244,535 -3.36(-3.31%)
Mar 09, 2023 106.12 106.90 101.44 101.52 2,034,547 -4.77(-4.48%)
Mar 08, 2023 107.18 107.67 105.49 106.29 1,614,648 -0.76(-0.71%)
Mar 07, 2023 109.06 109.74 106.87 107.05 2,153,944 -2.46(-2.25%)
Mar 06, 2023 110.18 111.15 109.14 109.51 1,916,710 -0.79(-0.71%)
Mar 03, 2023 108.76 110.61 108.35 110.30 1,918,777 +2.31(+2.14%)
Mar 02, 2023 107.26 108.26 106.29 107.99 1,595,651 -0.55(-0.50%)
Mar 01, 2023 107.05 109.33 107.05 108.54 1,879,409 +0.90(+0.84%)
Feb 28, 2023 107.15 108.18 107.05 107.64 2,258,481 +0.53(+0.49%)
Feb 27, 2023 108.92 109.14 106.94 107.11 1,753,217 -0.74(-0.69%)
Feb 24, 2023 104.78 108.04 104.67 107.85 2,207,593 +1.46(+1.37%)
Feb 23, 2023 105.49 106.94 104.75 106.39 1,653,999 +1.08(+1.02%)
Feb 22, 2023 104.74 106.12 104.49 105.31 1,789,044 +1.01(+0.97%)
Feb 21, 2023 105.08 105.36 104.00 104.30 2,230,231 -1.96(-1.84%)
Feb 17, 2023 105.98 106.28 104.29 106.26 1,998,094 -0.43(-0.40%)
Feb 16, 2023 108.88 109.21 106.66 106.69 2,177,334 -3.46(-3.14%)
Feb 15, 2023 109.26 110.35 108.70 110.15 1,865,517 -0.10(-0.09%)
Feb 14, 2023 110.60 111.82 109.24 110.25 2,227,734 -0.76(-0.69%)
Feb 13, 2023 109.92 111.23 109.33 111.01 1,227,126 +1.10(+1.00%)
Feb 10, 2023 109.31 110.14 108.62 109.91 2,106,389 +0.45(+0.41%)
Feb 09, 2023 111.27 111.91 109.10 109.46 2,361,474 -1.02(-0.93%)
Feb 08, 2023 110.40 112.30 110.40 110.48 2,031,923 -2.13(-1.89%)
Feb 07, 2023 111.42 113.46 111.42 112.62 2,044,894 +0.65(+0.58%)
Feb 06, 2023 112.90 113.15 111.66 111.97 2,384,229 -1.77(-1.55%)
Feb 03, 2023 111.12 114.60 110.59 113.73 2,497,689 +1.00(+0.89%)
Feb 02, 2023 111.48 113.96 111.28 112.73 3,530,873 +2.03(+1.83%)
Feb 01, 2023 107.95 112.14 107.49 110.70 4,079,661 -0.86(-0.77%)
Jan 31, 2023 109.70 111.78 109.30 111.56 2,308,666 +2.19(+2.00%)
Jan 30, 2023 111.15 112.12 109.30 109.38 2,474,577 -2.99(-2.66%)
Jan 27, 2023 110.57 113.16 110.57 112.37 2,551,870 +2.75(+2.51%)
Jan 26, 2023 110.38 110.82 108.24 109.61 3,291,804 -0.20(-0.18%)
Jan 25, 2023 105.50 109.96 105.46 109.82 3,744,201 +3.26(+3.06%)
Jan 24, 2023 104.42 107.40 104.22 106.56 2,420,060 +1.15(+1.09%)
Jan 23, 2023 101.71 106.32 101.59 105.41 3,799,674 +3.97(+3.91%)
Jan 20, 2023 97.40 101.50 97.25 101.44 5,195,411 +4.05(+4.16%)
Jan 19, 2023 91.32 97.60 90.24 97.39 9,129,073 -0.42(-0.43%)
Jan 18, 2023 100.73 101.61 97.68 97.81 4,922,326 -2.93(-2.91%)
Jan 17, 2023 101.60 102.28 100.44 100.75 2,555,399 -1.71(-1.67%)
Jan 13, 2023 99.50 102.58 99.50 102.46 1,817,598 +1.09(+1.07%)
Jan 12, 2023 103.36 103.51 101.17 101.37 2,099,676 -0.94(-0.91%)
Jan 11, 2023 100.84 102.50 100.84 102.30 2,755,770 +1.37(+1.35%)
Jan 10, 2023 99.22 101.02 98.69 100.94 2,305,656 +1.65(+1.67%)
Jan 09, 2023 99.31 100.45 98.98 99.28 2,669,341 +0.80(+0.82%)
Jan 06, 2023 95.17 98.65 95.17 98.48 2,315,128 +3.34(+3.51%)
Jan 05, 2023 95.80 96.39 94.66 95.14 2,592,504 -1.64(-1.70%)
Jan 04, 2023 94.20 97.23 94.11 96.79 3,357,640 +4.09(+4.41%)
Jan 03, 2023 94.43 95.53 92.12 92.70 2,255,487 -0.80(-0.86%)
Dec 30, 2022 92.33 93.58 92.12 93.50 1,445,149 +0.36(+0.39%)
Dec 29, 2022 91.39 93.21 91.14 93.14 1,610,514 +2.07(+2.28%)
Dec 28, 2022 92.39 93.04 91.02 91.06 1,291,099 -1.40(-1.52%)
Dec 27, 2022 93.47 93.52 92.01 92.47 957,411 -0.81(-0.87%)
Dec 23, 2022 92.54 93.28 91.83 93.28 979,862 +0.71(+0.76%)
Dec 22, 2022 91.92 92.60 91.00 92.57 1,667,857 -0.90(-0.96%)
Dec 21, 2022 93.48 94.28 93.17 93.47 2,036,194 +1.04(+1.13%)
Dec 20, 2022 90.86 92.69 90.24 92.43 2,225,430 +1.47(+1.62%)
Dec 19, 2022 92.64 93.12 90.54 90.96 2,295,041 -1.64(-1.78%)
Dec 16, 2022 93.19 94.27 91.31 92.60 4,843,741 -1.90(-2.01%)
Dec 15, 2022 96.96 97.09 91.59 94.50 4,406,993 -4.37(-4.42%)
Dec 14, 2022 101.49 102.09 98.08 98.87 2,087,686 -2.97(-2.92%)
Dec 13, 2022 100.78 103.70 100.60 101.84 2,600,751 +1.22(+1.22%)
Dec 12, 2022 98.41 101.03 98.11 100.62 1,957,637 +2.18(+2.21%)
Dec 09, 2022 97.76 99.65 97.54 98.44 1,596,669 +0.07(+0.07%)
Dec 08, 2022 99.55 100.42 97.95 98.38 1,575,389 -0.77(-0.78%)
Dec 07, 2022 98.72 100.69 98.27 99.15 2,216,377 -0.12(-0.13%)
Dec 06, 2022 98.88 100.69 97.98 99.27 1,767,546 +0.34(+0.35%)
Dec 05, 2022 99.74 100.41 98.42 98.93 1,515,994 -1.81(-1.79%)
Dec 02, 2022 100.39 102.67 100.08 100.74 1,348,156 -1.08(-1.06%)
Dec 01, 2022 103.52 104.28 101.07 101.82 2,176,359 -1.75(-1.69%)
Nov 30, 2022 103.53 103.58 100.81 103.56 3,577,646 -0.18(-0.18%)
Nov 29, 2022 102.28 103.95 101.81 103.75 1,248,492 +1.62(+1.59%)
Nov 28, 2022 102.72 103.42 101.93 102.12 2,318,371 -1.80(-1.73%)
Nov 25, 2022 103.54 104.26 103.27 103.92 714,208 +0.07(+0.06%)
Nov 23, 2022 103.16 104.33 102.58 103.85 928,076 +0.43(+0.42%)
Nov 22, 2022 103.20 104.38 102.85 103.42 2,295,786 +0.64(+0.62%)
Nov 21, 2022 101.44 103.19 101.00 102.78 1,377,007 +0.84(+0.82%)
Nov 18, 2022 103.60 104.56 101.55 101.94 1,757,530 +0.21(+0.21%)
Nov 17, 2022 99.76 102.30 99.24 101.74 1,848,755 +0.88(+0.87%)
Nov 16, 2022 99.70 104.39 99.70 100.86 3,605,205 +2.37(+2.40%)
Nov 15, 2022 101.60 102.82 98.15 98.49 1,911,023 -2.19(-2.17%)
Nov 14, 2022 102.17 103.34 100.52 100.68 1,618,642 -2.71(-2.62%)
Nov 11, 2022 104.06 106.06 103.31 103.39 2,774,625 +0.44(+0.43%)
Nov 10, 2022 99.86 103.59 99.86 102.95 2,670,866 +7.87(+8.28%)
Nov 09, 2022 96.40 96.60 95.06 95.08 1,060,003 -2.32(-2.38%)
Nov 08, 2022 96.03 97.82 95.82 97.40 1,247,378 +1.40(+1.46%)
Nov 07, 2022 95.93 96.13 94.24 96.00 1,077,658 +1.10(+1.16%)
Nov 04, 2022 94.72 96.87 93.92 94.90 1,545,132 +1.78(+1.91%)
Nov 03, 2022 94.36 94.36 92.40 93.12 1,227,236 -2.90(-3.02%)
Nov 02, 2022 98.27 95.96 96.02 2,015,141 -2.72(-2.75%)
Nov 01, 2022 100.43 101.03 98.64 98.74 1,969,513 -0.54(-0.55%)
Oct 31, 2022 99.76 100.52 99.25 99.28 1,335,178 -1.12(-1.12%)
Oct 28, 2022 98.03 100.82 97.57 100.41 1,704,984 +2.69(+2.75%)
Oct 27, 2022 98.48 99.52 97.53 97.72 1,705,006 +0.56(+0.58%)
Oct 26, 2022 96.63 99.12 96.17 97.15 1,902,063 +2.14(+2.25%)
Oct 25, 2022 90.81 95.23 90.44 95.02 2,799,462 +3.91(+4.29%)
Oct 24, 2022 91.41 91.91 89.85 91.11 2,472,608 +1.12(+1.25%)
Oct 21, 2022 88.18 90.03 86.55 89.99 2,522,495 +1.82(+2.07%)
Oct 20, 2022 88.52 90.61 87.70 88.16 1,217,690 -0.64(-0.72%)
Oct 19, 2022 90.03 91.22 88.18 88.80 1,429,406 -2.72(-2.97%)
Oct 18, 2022 90.87 91.58 88.93 91.52 2,823,964 +3.34(+3.78%)
Oct 17, 2022 89.17 89.33 87.63 88.18 1,860,110 +1.50(+1.73%)
Oct 14, 2022 90.15 91.20 86.59 86.68 1,665,887 -2.75(-3.07%)
Oct 13, 2022 85.06 89.76 83.30 89.43 2,339,614 +2.40(+2.76%)
Oct 12, 2022 86.44 88.00 85.64 87.02 1,312,010 +0.64(+0.74%)
Oct 11, 2022 86.80 88.18 85.54 86.39 5,206,099 -0.94(-1.08%)
Oct 10, 2022 89.52 89.82 87.26 87.33 2,681,191 -1.44(-1.63%)
Oct 07, 2022 89.34 89.87 88.21 88.77 1,349,815 -1.82(-2.01%)
Oct 06, 2022 90.91 92.00 90.47 90.60 839,920 -1.29(-1.41%)
Oct 05, 2022 90.93 92.28 90.34 91.89 1,180,837 -0.68(-0.74%)
Oct 04, 2022 91.02 92.61 90.89 92.57 1,794,402 +3.34(+3.74%)
Oct 03, 2022 88.06 89.65 86.11 89.24 1,954,858 +2.82(+3.27%)
Sep 30, 2022 87.23 88.13 85.99 86.41 1,661,671 -0.48(-0.55%)
Sep 29, 2022 87.27 88.12 86.16 86.89 1,290,657 -2.05(-2.31%)
Sep 28, 2022 87.07 89.48 86.61 88.94 1,314,090 +2.45(+2.84%)
Sep 27, 2022 87.87 88.34 85.19 86.49 1,187,498 -0.05(-0.05%)
Sep 26, 2022 88.13 89.80 86.13 86.54 1,532,496 -2.55(-2.86%)
Sep 23, 2022 89.33 90.27 87.56 89.09 1,838,017 -1.18(-1.31%)
Sep 22, 2022 93.17 93.21 90.18 90.26 1,474,518 -2.76(-2.96%)
Sep 21, 2022 96.14 96.95 92.96 93.02 1,260,291 -2.30(-2.41%)
Sep 20, 2022 96.38 96.46 94.24 95.32 1,528,224 -1.79(-1.84%)
Sep 19, 2022 94.70 97.16 94.47 97.11 1,270,789 +1.20(+1.25%)
Sep 16, 2022 95.14 96.17 92.55 95.91 4,175,430 +0.00(+0.00%)
Sep 15, 2022 94.24 97.65 94.24 95.91 2,362,609 +1.77(+1.88%)
Sep 14, 2022 94.08 94.41 91.54 94.14 2,188,406 +0.51(+0.55%)
Sep 13, 2022 95.39 96.49 93.08 93.63 1,765,745 -4.54(-4.63%)
Sep 12, 2022 98.37 99.86 97.61 98.17 1,436,571 +0.73(+0.75%)
Sep 09, 2022 96.77 97.52 95.97 97.44 1,406,605 +1.40(+1.45%)
Sep 08, 2022 94.12 96.31 93.26 96.04 1,163,364 +1.05(+1.11%)
Sep 07, 2022 92.52 95.29 92.30 94.99 1,264,110 +2.33(+2.51%)
Sep 06, 2022 93.81 94.44 91.12 92.66 1,640,196 -1.94(-2.05%)
Sep 02, 2022 96.68 97.21 94.09 94.60 1,093,039 -0.48(-0.51%)
Sep 01, 2022 95.00 95.10 92.76 95.08 1,890,138 -0.43(-0.45%)
Aug 31, 2022 96.54 97.32 95.29 95.51 1,479,199 -0.36(-0.38%)
Aug 30, 2022 96.65 96.90 95.23 95.87 1,698,231 -0.13(-0.14%)
Aug 29, 2022 96.41 96.79 95.25 96.00 957,193 -1.61(-1.65%)
Aug 26, 2022 101.66 102.01 97.53 97.61 1,172,996 -3.50(-3.46%)
Aug 25, 2022 99.91 101.13 99.11 101.11 1,299,019 +1.89(+1.91%)
Aug 24, 2022 98.63 99.66 97.95 99.22 892,222 +0.32(+0.33%)
Aug 23, 2022 98.26 100.04 98.05 98.89 1,316,619 +1.26(+1.29%)
Aug 22, 2022 98.93 99.02 96.87 97.64 1,448,080 -3.39(-3.36%)
Aug 19, 2022 101.41 102.00 100.78 101.03 1,402,056 -1.47(-1.44%)
Aug 18, 2022 102.93 103.17 102.25 102.50 1,186,839 -0.05(-0.05%)
Aug 17, 2022 102.36 102.82 101.35 102.55 1,440,260 -1.84(-1.77%)
Aug 16, 2022 103.07 105.16 103.07 104.39 1,625,698 +1.55(+1.51%)
Aug 15, 2022 102.49 103.12 101.17 102.84 1,118,850 -0.73(-0.70%)
Aug 12, 2022 103.45 103.75 102.12 103.57 1,063,185 +1.03(+1.00%)
Aug 11, 2022 103.76 104.50 102.17 102.54 1,758,781 +0.50(+0.49%)
Aug 10, 2022 98.49 102.93 98.06 102.04 1,983,014 +5.76(+5.99%)
Aug 09, 2022 96.89 96.94 95.81 96.28 1,295,745 -0.95(-0.97%)
Aug 08, 2022 97.53 99.12 97.08 97.22 1,078,964 +0.50(+0.52%)
Aug 05, 2022 95.74 97.23 95.49 96.72 1,390,462 -0.01(-0.01%)
Aug 04, 2022 97.10 97.22 95.89 96.73 1,819,766 -0.38(-0.39%)
Aug 03, 2022 96.41 97.40 95.56 97.11 1,300,504 +2.46(+2.60%)
Aug 02, 2022 95.96 95.99 94.22 94.65 912,423 -1.95(-2.02%)
Aug 01, 2022 94.78 96.81 93.88 96.60 2,000,027 +1.15(+1.21%)
Jul 29, 2022 94.65 96.08 94.59 95.44 2,481,011 +1.44(+1.53%)
Jul 28, 2022 94.58 95.12 92.03 94.01 1,537,202 -0.77(-0.81%)
Jul 27, 2022 94.14 95.39 93.01 94.77 2,446,459 +1.82(+1.96%)
Jul 26, 2022 93.55 94.65 92.69 92.95 1,681,403 -1.57(-1.66%)
Jul 25, 2022 94.50 95.27 92.81 94.52 2,119,242 +0.02(+0.02%)
Jul 22, 2022 94.11 95.73 93.62 94.50 2,786,953 +0.00(+0.00%)
Jul 21, 2022 96.40 97.47 92.89 94.50 6,901,221 -9.26(-8.93%)
Jul 20, 2022 102.52 103.90 102.02 103.76 2,565,417 +0.93(+0.90%)
Jul 19, 2022 100.43 103.08 100.43 102.83 2,116,465 +3.36(+3.38%)
Jul 18, 2022 99.81 101.87 98.83 99.47 2,228,025 +1.18(+1.20%)
Jul 15, 2022 96.49 98.29 95.07 98.29 2,502,195 +4.44(+4.73%)
Jul 14, 2022 91.97 94.29 91.29 93.85 1,958,939 -0.33(-0.35%)
Jul 13, 2022 92.56 94.81 90.85 94.18 1,848,222 -0.16(-0.17%)
Jul 12, 2022 92.05 95.65 92.05 94.34 1,933,962 +0.31(+0.33%)
Jul 11, 2022 93.51 95.35 93.43 94.03 1,466,534 -0.67(-0.71%)
Jul 08, 2022 94.50 95.15 92.44 94.70 1,336,517 +0.50(+0.53%)
Jul 07, 2022 93.67 94.96 92.70 94.20 1,284,791 +1.89(+2.05%)
Jul 06, 2022 92.50 93.23 90.89 92.31 1,061,019 -0.27(-0.30%)
Jul 05, 2022 89.83 92.59 89.26 92.58 1,287,868 +0.26(+0.29%)
Jul 01, 2022 89.06 92.70 88.71 92.32 1,554,856 +2.94(+3.29%)
Jun 30, 2022 87.77 90.58 86.87 89.38 1,768,733 -0.95(-1.06%)
Jun 29, 2022 91.25 91.57 89.22 90.33 1,637,017 -1.63(-1.77%)
Jun 28, 2022 94.60 95.85 91.56 91.96 1,719,892 -1.25(-1.34%)
Jun 27, 2022 94.41 94.81 92.69 93.21 2,076,036 -0.51(-0.54%)
Jun 24, 2022 90.41 94.55 90.16 93.72 5,763,669 +4.79(+5.39%)
Jun 23, 2022 88.64 89.29 86.90 88.92 2,112,900 +0.08(+0.09%)
Jun 22, 2022 87.87 89.65 87.53 88.85 1,811,062 -0.43(-0.49%)
Jun 21, 2022 92.23 92.98 88.13 89.28 2,273,340 +0.06(+0.06%)
Jun 17, 2022 85.30 89.90 85.15 89.23 5,093,157 +4.62(+5.46%)
Jun 16, 2022 86.85 87.02 83.18 84.61 3,131,510 -4.87(-5.44%)
Jun 15, 2022 88.53 90.98 87.46 89.47 3,179,591 +2.68(+3.09%)
Jun 14, 2022 87.35 88.30 86.28 86.79 2,851,678 -0.02(-0.02%)
Jun 13, 2022 89.20 91.27 86.38 86.81 3,732,533 -5.93(-6.40%)
Jun 10, 2022 97.61 98.90 92.62 92.74 2,707,825 -7.55(-7.53%)
Jun 09, 2022 104.02 104.37 100.27 100.29 1,744,033 -4.02(-3.85%)
Jun 08, 2022 105.92 107.17 104.10 104.31 1,270,562 -2.67(-2.49%)
Jun 07, 2022 103.95 107.27 103.88 106.97 1,129,207 +2.08(+1.98%)
Jun 06, 2022 104.80 105.89 103.37 104.89 1,301,336 +0.68(+0.65%)
Jun 03, 2022 105.21 106.41 104.19 104.21 1,288,896 -2.35(-2.21%)
Jun 02, 2022 105.88 106.62 104.56 106.57 1,358,322 +1.48(+1.41%)
Jun 01, 2022 107.09 108.03 103.65 105.08 1,463,849 -2.16(-2.02%)
May 31, 2022 104.89 107.62 104.80 107.25 2,961,793 +1.22(+1.15%)
May 27, 2022 104.99 106.53 104.71 106.03 1,788,887 +1.34(+1.28%)
May 26, 2022 102.69 105.59 102.69 104.69 1,889,827 +2.94(+2.89%)
May 25, 2022 97.61 102.70 97.61 101.75 2,072,629 +3.64(+3.71%)
May 24, 2022 100.53 100.75 96.66 98.11 1,846,228 -3.47(-3.41%)
May 23, 2022 100.18 102.61 99.92 101.58 2,165,415 +4.03(+4.13%)
May 20, 2022 99.12 99.48 95.07 97.55 1,912,176 -0.24(-0.25%)
May 19, 2022 96.71 98.97 96.52 97.79 2,423,042 -0.96(-0.97%)
May 18, 2022 99.31 100.63 98.05 98.75 2,786,525 -2.68(-2.64%)
May 17, 2022 99.99 102.10 98.98 101.43 1,919,859 +4.65(+4.81%)
May 16, 2022 97.79 98.82 95.69 96.78 1,711,046 -1.79(-1.81%)
May 13, 2022 96.85 99.86 96.85 98.56 1,684,341 +3.34(+3.50%)
May 12, 2022 95.84 97.04 92.43 95.23 2,174,437 -3.08(-3.13%)
May 11, 2022 99.04 102.62 98.18 98.31 1,360,947 -0.54(-0.55%)
May 10, 2022 101.43 102.58 96.92 98.85 2,524,724 -1.94(-1.92%)
May 09, 2022 102.54 104.11 100.59 100.79 1,978,695 -3.51(-3.37%)
May 06, 2022 107.84 108.40 103.99 104.30 2,104,192 -4.16(-3.84%)
May 05, 2022 111.59 113.03 107.52 108.46 2,596,352 -4.83(-4.26%)
May 04, 2022 108.67 113.85 108.23 113.29 1,652,523 +4.72(+4.34%)
May 03, 2022 107.25 110.19 105.78 108.58 1,983,776 +2.14(+2.01%)
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.