Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 108.32 109.37 108.22 108.81 2,234,063 +0.53(+0.49%)
Feb 27, 2023 110.11 110.34 108.11 108.28 1,734,262 -0.75(-0.69%)
Feb 24, 2023 105.93 109.22 105.81 109.03 2,183,726 +1.48(+1.37%)
Feb 23, 2023 106.65 108.11 105.89 107.55 1,636,116 +1.09(+1.02%)
Feb 22, 2023 105.89 107.28 105.64 106.46 1,769,701 +1.02(+0.97%)
Feb 21, 2023 106.23 106.51 105.14 105.44 2,206,119 -1.98(-1.84%)
Feb 17, 2023 107.14 107.44 105.43 107.42 1,976,492 -0.43(-0.40%)
Feb 16, 2023 110.07 110.41 107.83 107.86 2,153,793 -3.50(-3.14%)
Feb 15, 2023 110.46 111.56 109.89 111.35 1,845,347 -0.10(-0.09%)
Feb 14, 2023 111.81 113.05 110.44 111.45 2,203,649 -0.77(-0.69%)
Feb 13, 2023 111.12 112.45 110.52 112.22 1,213,859 +1.11(+1.00%)
Feb 10, 2023 110.50 111.34 109.80 111.11 2,083,616 +0.45(+0.41%)
Feb 09, 2023 112.48 113.13 110.29 110.66 2,335,943 -1.03(-0.93%)
Feb 08, 2023 111.61 113.53 111.61 111.69 2,009,955 -2.16(-1.89%)
Feb 07, 2023 112.64 114.70 112.64 113.85 2,022,786 +0.66(+0.58%)
Feb 06, 2023 114.14 114.39 112.88 113.19 2,358,451 -1.79(-1.55%)
Feb 03, 2023 112.34 115.86 111.80 114.98 2,470,685 +1.01(+0.89%)
Feb 02, 2023 112.70 115.21 112.50 113.96 3,492,698 +2.05(+1.83%)
Feb 01, 2023 109.13 113.36 108.67 111.91 4,035,554 -0.87(-0.77%)
Jan 31, 2023 110.90 113.00 110.49 112.78 2,283,706 +2.21(+2.00%)
Jan 30, 2023 112.37 113.34 110.49 110.57 2,447,823 -3.03(-2.66%)
Jan 27, 2023 111.78 114.40 111.78 113.60 2,524,280 +2.78(+2.51%)
Jan 26, 2023 111.59 112.03 109.42 110.81 3,256,214 -0.20(-0.18%)
Jan 25, 2023 106.65 111.16 106.61 111.02 3,703,721 +3.30(+3.06%)
Jan 24, 2023 105.56 108.57 105.35 107.72 2,393,896 +1.16(+1.09%)
Jan 23, 2023 102.82 107.48 102.70 106.56 3,758,594 +4.01(+3.91%)
Jan 20, 2023 98.47 102.61 98.31 102.55 5,139,241 +4.10(+4.16%)
Jan 19, 2023 92.32 98.67 91.23 98.46 9,030,374 -0.43(-0.43%)
Jan 18, 2023 101.83 102.73 98.75 98.88 4,869,109 -2.97(-2.91%)
Jan 17, 2023 102.71 103.40 101.53 101.85 2,527,771 -1.73(-1.67%)
Jan 13, 2023 100.59 103.71 100.59 103.58 1,797,947 +1.10(+1.07%)
Jan 12, 2023 104.49 104.64 102.28 102.47 2,076,975 -0.95(-0.92%)
Jan 11, 2023 101.94 103.61 101.94 103.42 2,725,976 +1.38(+1.35%)
Jan 10, 2023 100.30 102.13 99.77 102.04 2,280,728 +1.67(+1.67%)
Jan 09, 2023 100.40 101.55 100.06 100.37 2,640,481 +0.81(+0.81%)
Jan 06, 2023 96.21 99.73 96.21 99.56 2,290,098 +3.37(+3.51%)
Jan 05, 2023 96.85 97.44 95.69 96.18 2,564,475 -1.66(-1.70%)
Jan 04, 2023 95.23 98.29 95.14 97.85 3,321,339 +4.14(+4.41%)
Jan 03, 2023 95.46 96.58 93.13 93.71 2,231,102 -0.81(-0.86%)
Dec 30, 2022 93.34 94.60 93.13 94.52 1,429,525 +0.37(+0.39%)
Dec 29, 2022 92.39 94.23 92.14 94.16 1,593,102 +2.10(+2.28%)
Dec 28, 2022 93.40 94.06 92.01 92.06 1,277,140 -1.42(-1.52%)
Dec 27, 2022 94.49 94.54 93.02 93.48 947,060 -0.82(-0.87%)
Dec 23, 2022 93.55 94.30 92.83 94.30 969,269 +0.71(+0.76%)
Dec 22, 2022 92.93 93.61 91.99 93.59 1,649,825 -0.91(-0.96%)
Dec 21, 2022 94.50 95.31 94.18 94.49 2,014,180 +1.05(+1.13%)
Dec 20, 2022 91.86 93.71 91.23 93.44 2,201,369 +1.49(+1.62%)
Dec 19, 2022 93.65 94.14 91.53 91.95 2,270,228 -1.66(-1.78%)
Dec 16, 2022 94.20 95.30 92.31 93.61 4,791,373 -1.92(-2.01%)
Dec 15, 2022 98.02 98.16 92.59 95.54 4,359,347 -4.42(-4.42%)
Dec 14, 2022 102.60 103.21 99.15 99.95 2,065,114 -3.00(-2.92%)
Dec 13, 2022 101.89 104.83 101.70 102.96 2,572,633 +1.24(+1.22%)
Dec 12, 2022 99.49 102.14 99.18 101.72 1,936,472 +2.20(+2.21%)
Dec 09, 2022 98.83 100.74 98.61 99.52 1,579,407 +0.07(+0.07%)
Dec 08, 2022 100.64 101.52 99.02 99.45 1,558,357 -0.78(-0.78%)
Dec 07, 2022 99.80 101.79 99.34 100.23 2,192,415 -0.13(-0.13%)
Dec 06, 2022 99.96 101.79 99.05 100.36 1,748,437 +0.35(+0.35%)
Dec 05, 2022 100.83 101.50 99.50 100.01 1,499,604 -1.83(-1.79%)
Dec 02, 2022 101.49 103.79 101.17 101.84 1,333,581 -1.09(-1.06%)
Dec 01, 2022 104.65 105.42 102.17 102.93 2,152,830 -1.77(-1.69%)
Nov 30, 2022 104.66 104.71 101.91 104.70 3,538,966 -0.18(-0.18%)
Nov 29, 2022 103.39 105.08 102.92 104.88 1,234,994 +1.64(+1.59%)
Nov 28, 2022 103.85 104.55 103.05 103.24 2,293,306 -1.82(-1.73%)
Nov 25, 2022 104.67 105.40 104.40 105.06 706,487 +0.07(+0.06%)
Nov 23, 2022 104.29 105.47 103.71 104.99 918,042 +0.43(+0.42%)
Nov 22, 2022 104.33 105.52 103.97 104.55 2,270,965 +0.65(+0.62%)
Nov 21, 2022 102.55 104.32 102.11 103.91 1,362,120 +0.85(+0.82%)
Nov 18, 2022 104.73 105.70 102.66 103.06 1,738,528 +0.21(+0.21%)
Nov 17, 2022 100.85 103.42 100.33 102.85 1,828,767 +0.88(+0.87%)
Nov 16, 2022 100.79 105.53 100.79 101.96 3,566,227 +2.39(+2.40%)
Nov 15, 2022 102.71 103.95 99.23 99.57 1,890,362 -2.21(-2.17%)
Nov 14, 2022 103.29 104.47 101.62 101.78 1,601,142 -2.74(-2.62%)
Nov 11, 2022 105.19 107.22 104.44 104.52 2,744,627 +0.44(+0.42%)
Nov 10, 2022 100.95 104.72 100.95 104.08 2,641,989 +7.96(+8.28%)
Nov 09, 2022 97.46 97.66 96.10 96.12 1,048,542 -2.34(-2.38%)
Nov 08, 2022 97.08 98.89 96.87 98.47 1,233,892 +1.41(+1.46%)
Nov 07, 2022 96.98 97.18 95.27 97.05 1,066,006 +1.11(+1.16%)
Nov 04, 2022 95.76 97.93 94.95 95.94 1,528,427 +1.80(+1.91%)
Nov 03, 2022 95.39 95.39 93.41 94.14 1,213,967 -2.93(-3.02%)
Nov 02, 2022 99.34 97.01 97.07 1,993,355 -2.75(-2.75%)
Nov 01, 2022 101.53 102.14 99.72 99.82 1,948,220 -0.55(-0.55%)
Oct 31, 2022 100.85 101.62 100.33 100.37 1,320,743 -1.13(-1.12%)
Oct 28, 2022 99.10 101.92 98.64 101.50 1,686,551 +2.72(+2.75%)
Oct 27, 2022 99.55 100.61 98.60 98.78 1,686,573 +0.57(+0.58%)
Oct 26, 2022 97.69 100.21 97.22 98.22 1,881,499 +2.16(+2.25%)
Oct 25, 2022 91.80 96.28 91.42 96.05 2,769,195 +3.95(+4.29%)
Oct 24, 2022 92.41 92.91 90.83 92.11 2,445,876 +1.13(+1.25%)
Oct 21, 2022 89.15 91.01 87.49 90.97 2,495,223 +1.84(+2.07%)
Oct 20, 2022 89.49 91.60 88.66 89.13 1,204,524 -0.64(-0.72%)
Oct 19, 2022 91.01 92.22 89.15 89.77 1,413,952 -2.75(-2.97%)
Oct 18, 2022 91.87 92.58 89.91 92.52 2,793,432 +3.37(+3.78%)
Oct 17, 2022 90.15 90.31 88.59 89.15 1,840,000 +1.52(+1.73%)
Oct 14, 2022 91.14 92.19 87.53 87.63 1,647,876 -2.78(-3.07%)
Oct 13, 2022 85.99 90.74 84.21 90.41 2,314,319 +2.43(+2.76%)
Oct 12, 2022 87.39 88.96 86.58 87.97 1,297,825 +0.64(+0.74%)
Oct 11, 2022 87.75 89.15 86.48 87.33 5,149,812 -0.95(-1.08%)
Oct 10, 2022 90.50 90.80 88.21 88.28 2,652,203 -1.46(-1.63%)
Oct 07, 2022 90.32 90.86 89.18 89.74 1,335,221 -1.84(-2.01%)
Oct 06, 2022 91.90 93.01 91.46 91.59 830,839 -1.31(-1.41%)
Oct 05, 2022 91.92 93.29 91.33 92.89 1,168,071 -0.69(-0.74%)
Oct 04, 2022 92.02 93.62 91.88 93.59 1,775,002 +3.37(+3.74%)
Oct 03, 2022 89.02 90.63 87.05 90.21 1,933,723 +2.85(+3.27%)
Sep 30, 2022 88.19 89.09 86.93 87.36 1,643,706 -0.48(-0.55%)
Sep 29, 2022 88.22 89.08 87.10 87.84 1,276,703 -2.08(-2.31%)
Sep 28, 2022 88.02 90.46 87.56 89.92 1,299,883 +2.48(+2.84%)
Sep 27, 2022 88.83 89.31 86.12 87.44 1,174,660 -0.05(-0.05%)
Sep 26, 2022 89.09 90.78 87.07 87.48 1,515,927 -2.58(-2.86%)
Sep 23, 2022 90.31 91.26 88.52 90.06 1,818,146 -1.19(-1.31%)
Sep 22, 2022 94.19 94.23 91.16 91.25 1,458,576 -2.79(-2.96%)
Sep 21, 2022 97.19 98.00 93.98 94.04 1,246,665 -2.33(-2.41%)
Sep 20, 2022 97.43 97.52 95.27 96.36 1,511,702 -1.81(-1.84%)
Sep 19, 2022 95.74 98.23 95.50 98.17 1,257,049 +1.21(+1.25%)
Sep 16, 2022 96.18 97.22 93.57 96.96 4,130,287 +0.00(+0.00%)
Sep 15, 2022 95.27 98.72 95.27 96.96 2,337,065 +1.79(+1.88%)
Sep 14, 2022 95.11 95.44 92.54 95.17 2,164,746 +0.52(+0.55%)
Sep 13, 2022 96.43 97.54 94.10 94.65 1,746,655 -4.59(-4.63%)
Sep 12, 2022 99.45 100.95 98.68 99.24 1,421,039 +0.74(+0.75%)
Sep 09, 2022 97.83 98.58 97.02 98.50 1,391,397 +1.41(+1.45%)
Sep 08, 2022 95.15 97.36 94.28 97.09 1,150,786 +1.07(+1.11%)
Sep 07, 2022 93.53 96.33 93.31 96.03 1,250,443 +2.35(+2.51%)
Sep 06, 2022 94.83 95.47 92.12 93.67 1,622,463 -1.96(-2.05%)
Sep 02, 2022 97.74 98.27 95.12 95.63 1,081,221 -0.49(-0.51%)
Sep 01, 2022 96.04 96.14 93.78 96.12 1,869,703 -0.43(-0.45%)
Aug 31, 2022 97.59 98.38 96.33 96.55 1,463,207 -0.37(-0.38%)
Aug 30, 2022 97.71 97.96 96.27 96.92 1,679,870 -0.13(-0.14%)
Aug 29, 2022 97.47 97.85 96.29 97.05 946,844 -1.62(-1.65%)
Aug 26, 2022 102.77 103.13 98.59 98.68 1,160,314 -3.54(-3.46%)
Aug 25, 2022 101.00 102.23 100.20 102.21 1,284,974 +1.91(+1.91%)
Aug 24, 2022 99.71 100.75 99.02 100.30 882,575 +0.33(+0.33%)
Aug 23, 2022 99.33 101.13 99.12 99.97 1,302,385 +1.27(+1.29%)
Aug 22, 2022 100.01 100.10 97.93 98.70 1,432,424 -3.43(-3.36%)
Aug 19, 2022 102.52 103.11 101.89 102.13 1,386,898 -1.49(-1.44%)
Aug 18, 2022 104.05 104.30 103.37 103.62 1,174,008 -0.05(-0.05%)
Aug 17, 2022 103.48 103.94 102.46 103.67 1,424,688 -1.86(-1.77%)
Aug 16, 2022 104.20 106.31 104.20 105.53 1,608,122 +1.57(+1.51%)
Aug 15, 2022 103.61 104.25 102.28 103.97 1,106,753 -0.74(-0.70%)
Aug 12, 2022 104.58 104.89 103.23 104.70 1,051,690 +1.04(+1.01%)
Aug 11, 2022 104.89 105.64 103.29 103.66 1,739,766 +0.51(+0.49%)
Aug 10, 2022 99.56 104.05 99.13 103.16 1,961,575 +5.83(+5.99%)
Aug 09, 2022 97.95 98.00 96.86 97.33 1,281,736 -0.96(-0.97%)
Aug 08, 2022 98.60 100.20 98.14 98.28 1,067,298 +0.51(+0.52%)
Aug 05, 2022 96.78 98.29 96.54 97.78 1,375,429 -0.01(-0.01%)
Aug 04, 2022 98.16 98.28 96.94 97.79 1,800,092 -0.38(-0.39%)
Aug 03, 2022 97.46 98.47 96.60 98.17 1,286,443 +2.48(+2.60%)
Aug 02, 2022 97.00 97.04 95.25 95.69 902,558 -1.97(-2.02%)
Aug 01, 2022 95.82 97.86 94.90 97.65 1,978,404 +1.17(+1.21%)
Jul 29, 2022 95.69 97.13 95.63 96.49 2,454,188 +1.45(+1.53%)
Jul 28, 2022 95.62 96.16 93.03 95.04 1,520,582 -0.77(-0.81%)
Jul 27, 2022 95.17 96.43 94.02 95.81 2,420,009 +1.84(+1.96%)
Jul 26, 2022 94.58 95.69 93.71 93.97 1,663,225 -1.59(-1.66%)
Jul 25, 2022 95.53 96.31 93.82 95.55 2,096,330 +0.02(+0.02%)
Jul 22, 2022 95.14 96.77 94.64 95.53 2,756,821 +0.00(+0.00%)
Jul 21, 2022 97.45 98.53 93.91 95.53 6,826,608 -9.36(-8.93%)
Jul 20, 2022 103.64 105.03 103.14 104.89 2,537,681 +0.94(+0.90%)
Jul 19, 2022 101.53 104.20 101.53 103.96 2,093,583 +3.40(+3.38%)
Jul 18, 2022 100.90 102.98 99.91 100.56 2,203,937 +1.19(+1.20%)
Jul 15, 2022 97.55 99.36 96.11 99.36 2,475,143 +4.49(+4.73%)
Jul 14, 2022 92.97 95.32 92.28 94.87 1,937,760 -0.33(-0.35%)
Jul 13, 2022 93.57 95.85 91.85 95.21 1,828,240 -0.16(-0.17%)
Jul 12, 2022 93.06 96.70 93.06 95.37 1,913,053 +0.32(+0.33%)
Jul 11, 2022 94.53 96.39 94.45 95.06 1,450,678 -0.68(-0.71%)
Jul 08, 2022 95.53 96.19 93.45 95.73 1,322,067 +0.51(+0.53%)
Jul 07, 2022 94.69 96.00 93.72 95.23 1,270,900 +1.91(+2.05%)
Jul 06, 2022 93.51 94.25 91.88 93.32 1,049,547 -0.28(-0.30%)
Jul 05, 2022 90.81 93.60 90.23 93.59 1,273,944 +0.27(+0.29%)
Jul 01, 2022 90.03 93.72 89.68 93.33 1,538,045 +2.97(+3.29%)
Jun 30, 2022 88.73 91.57 87.82 90.35 1,749,611 -0.96(-1.06%)
Jun 29, 2022 92.25 92.57 90.19 91.32 1,619,318 -1.64(-1.77%)
Jun 28, 2022 95.64 96.90 92.56 92.96 1,701,297 -1.26(-1.34%)
Jun 27, 2022 95.45 95.85 93.71 94.22 2,053,591 -0.52(-0.54%)
Jun 24, 2022 91.40 95.58 91.15 94.74 5,701,355 +4.84(+5.39%)
Jun 23, 2022 89.61 90.27 87.85 89.90 2,090,057 +0.08(+0.09%)
Jun 22, 2022 88.83 90.63 88.48 89.82 1,791,481 -0.44(-0.49%)
Jun 21, 2022 93.24 93.99 89.09 90.26 2,248,762 +0.06(+0.06%)
Jun 17, 2022 86.23 90.88 86.08 90.20 5,038,093 +4.67(+5.46%)
Jun 16, 2022 87.79 87.97 84.09 85.53 3,097,653 -4.92(-5.44%)
Jun 15, 2022 89.50 91.98 88.42 90.45 3,145,215 +2.71(+3.09%)
Jun 14, 2022 88.30 89.27 87.22 87.74 2,820,847 -0.02(-0.02%)
Jun 13, 2022 90.17 92.27 87.33 87.76 3,692,179 -6.00(-6.40%)
Jun 10, 2022 98.68 99.98 93.63 93.76 2,678,550 -7.63(-7.53%)
Jun 09, 2022 105.15 105.51 101.37 101.39 1,725,177 -4.06(-3.85%)
Jun 08, 2022 107.07 108.34 105.24 105.45 1,256,825 -2.69(-2.49%)
Jun 07, 2022 105.09 108.44 105.02 108.14 1,116,999 +2.10(+1.98%)
Jun 06, 2022 105.95 107.04 104.50 106.04 1,287,266 +0.69(+0.65%)
Jun 03, 2022 106.36 107.57 105.33 105.35 1,274,962 -2.38(-2.21%)
Jun 02, 2022 107.03 107.79 105.71 107.73 1,343,636 +1.50(+1.41%)
Jun 01, 2022 108.26 109.21 104.78 106.23 1,448,023 -2.19(-2.02%)
May 31, 2022 106.03 108.79 105.95 108.42 2,929,772 +1.23(+1.15%)
May 27, 2022 106.14 107.69 105.85 107.19 1,769,546 +1.36(+1.28%)
May 26, 2022 103.81 106.75 103.81 105.83 1,869,395 +2.97(+2.89%)
May 25, 2022 98.68 103.83 98.68 102.86 2,050,221 +3.68(+3.71%)
May 24, 2022 101.63 101.85 97.72 99.18 1,826,267 -3.50(-3.41%)
May 23, 2022 101.27 103.73 101.02 102.69 2,142,004 +4.07(+4.13%)
May 20, 2022 100.21 100.57 96.10 98.61 1,891,503 -0.25(-0.25%)
May 19, 2022 97.77 100.06 97.58 98.86 2,396,845 -0.97(-0.97%)
May 18, 2022 100.40 101.73 99.12 99.83 2,756,398 -2.71(-2.64%)
May 17, 2022 101.08 103.22 100.06 102.53 1,899,102 +4.70(+4.81%)
May 16, 2022 98.86 99.90 96.74 97.83 1,692,547 -1.80(-1.81%)
May 13, 2022 97.91 100.95 97.91 99.64 1,666,130 +3.37(+3.50%)
May 12, 2022 96.88 98.10 93.44 96.27 2,150,928 -3.12(-3.13%)
May 11, 2022 100.12 103.74 99.25 99.38 1,346,233 -0.55(-0.55%)
May 10, 2022 102.53 103.70 97.98 99.93 2,497,428 -1.96(-1.92%)
May 09, 2022 103.67 105.25 101.69 101.89 1,957,302 -3.55(-3.37%)
May 06, 2022 109.02 109.58 105.13 105.44 2,081,443 -4.21(-3.84%)
May 05, 2022 112.81 114.27 108.69 109.65 2,568,281 -4.88(-4.26%)
May 04, 2022 109.86 115.09 109.41 114.53 1,634,657 +4.77(+4.34%)
May 03, 2022 108.42 111.40 106.93 109.76 1,962,329 +2.17(+2.01%)
May 02, 2022 107.60 108.00 105.04 107.60 1,654,535 +0.78(+0.73%)
Apr 29, 2022 110.90 112.47 106.50 106.82 1,996,371 -3.34(-3.03%)
Apr 28, 2022 111.08 112.94 104.67 110.16 2,954,424 +8.52(+8.38%)
Apr 27, 2022 102.39 103.85 100.38 101.64 2,271,192 -2.26(-2.18%)
Apr 26, 2022 105.54 107.61 103.89 103.90 1,223,350 -3.09(-2.89%)
Apr 25, 2022 105.42 107.25 103.36 106.99 1,223,341 +0.26(+0.24%)
Apr 22, 2022 110.02 110.32 106.57 106.73 1,402,664 -3.95(-3.57%)
Apr 21, 2022 113.81 114.87 110.32 110.69 1,311,619 -2.17(-1.93%)
Apr 20, 2022 113.98 115.03 112.46 112.86 1,300,770 +0.07(+0.06%)
Apr 19, 2022 110.85 113.48 110.66 112.79 1,528,229 +2.20(+1.99%)
Apr 18, 2022 106.41 111.20 106.41 110.59 1,199,782 +4.04(+3.79%)
Apr 14, 2022 107.41 107.89 106.50 106.55 845,449 -0.47(-0.43%)
Apr 13, 2022 104.74 107.22 104.61 107.02 970,799 +0.80(+0.75%)
Apr 12, 2022 105.25 108.52 105.24 106.22 1,151,396 +0.63(+0.59%)
Apr 11, 2022 105.91 108.09 105.38 105.59 1,315,898 -0.38(-0.36%)
Apr 08, 2022 104.46 107.20 104.10 105.97 1,053,515 +2.29(+2.21%)
Apr 07, 2022 104.61 105.45 101.96 103.68 1,738,492 -1.27(-1.21%)
Apr 06, 2022 104.61 106.45 104.25 104.96 1,449,596 -0.24(-0.23%)
Apr 05, 2022 105.14 106.45 104.62 105.19 1,551,634 -0.07(-0.06%)
Apr 04, 2022 104.90 106.67 103.52 105.26 1,642,868 +0.66(+0.64%)
Apr 01, 2022 105.52 107.02 104.04 104.60 1,368,846 -0.07(-0.06%)
Mar 31, 2022 107.83 108.54 104.65 104.66 1,886,845 -2.94(-2.74%)
Mar 30, 2022 108.57 109.09 106.97 107.61 1,358,572 -0.96(-0.88%)
Mar 29, 2022 107.73 109.06 107.14 108.57 1,381,775 +2.87(+2.71%)
Mar 28, 2022 105.96 106.36 103.30 105.70 1,339,383 -1.87(-1.74%)
Mar 25, 2022 106.94 107.91 106.26 107.57 1,306,078 +1.28(+1.21%)
Mar 24, 2022 106.04 106.62 104.51 106.29 1,498,264 +1.19(+1.13%)
Mar 23, 2022 107.90 108.47 104.33 105.10 1,834,521 -3.88(-3.56%)
Mar 22, 2022 107.96 111.19 107.90 108.98 1,670,767 +2.48(+2.33%)
Mar 21, 2022 110.20 110.77 105.93 106.50 2,329,023 -3.52(-3.20%)
Mar 18, 2022 107.83 110.57 106.33 110.03 4,913,971 +2.11(+1.95%)
Mar 17, 2022 105.08 107.95 105.04 107.92 2,298,711 -0.50(-0.46%)
Mar 16, 2022 106.59 110.38 105.99 108.42 2,250,641 +3.67(+3.50%)
Mar 15, 2022 103.53 108.38 103.46 104.76 2,081,750 +1.45(+1.41%)
Mar 14, 2022 101.82 105.45 100.67 103.30 2,729,097 +4.07(+4.11%)
Mar 11, 2022 100.64 102.14 97.88 99.23 2,394,381 -0.31(-0.31%)
Mar 10, 2022 99.16 96.87 99.54 2,502,400 -2.09(-2.06%)
Mar 09, 2022 102.77 104.96 100.45 101.63 2,395,632 +3.53(+3.60%)
Mar 08, 2022 96.69 100.93 95.05 98.10 2,646,924 +1.83(+1.90%)
Mar 07, 2022 103.23 103.75 96.19 96.27 2,654,537 -8.42(-8.05%)
Mar 04, 2022 105.91 106.33 102.70 104.69 2,082,463 -4.13(-3.80%)
Mar 03, 2022 110.71 111.78 106.80 108.82 1,953,832 -1.47(-1.33%)
Mar 02, 2022 109.55 111.27 107.82 110.30 2,173,705 +2.12(+1.96%)
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.