Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	125.50	128.40	125.41	127.70	1,154,892	+2.03(+1.62%)
Apr 25, 2024	128.87	129.07	125.60	125.67	1,448,616	-3.35(-2.60%)
Apr 24, 2024	128.26	130.57	127.58	129.02	1,805,543	-0.22(-0.17%)
Apr 23, 2024	126.36	129.35	126.00	129.24	1,884,015	+2.56(+2.02%)
Apr 22, 2024	126.04	126.70	124.38	126.68	1,136,823	+1.33(+1.06%)
Apr 19, 2024	125.66	126.15	123.80	125.35	1,548,721	+1.08(+0.87%)
Apr 18, 2024	120.75	125.39	120.55	124.27	2,285,141	+4.38(+3.65%)
Apr 17, 2024	120.91	121.48	119.67	119.89	1,743,866	+0.32(+0.27%)
Apr 16, 2024	121.50	121.50	119.31	119.57	994,093	-1.74(-1.43%)
Apr 15, 2024	122.74	123.21	120.47	121.31	788,865	+0.40(+0.33%)
Apr 12, 2024	121.84	122.32	120.51	120.91	1,019,796	-2.03(-1.65%)
Apr 11, 2024	122.99	123.66	121.08	122.94	778,883	-0.35(-0.28%)
Apr 10, 2024	124.27	124.36	121.80	123.29	1,374,967	-2.05(-1.64%)
Apr 09, 2024	125.80	126.43	124.86	125.34	935,263	-0.37(-0.29%)
Apr 08, 2024	125.97	127.33	125.60	125.71	1,002,053	-0.15(-0.12%)
Apr 05, 2024	125.08	126.47	124.68	125.86	976,175	+0.86(+0.69%)
Apr 04, 2024	128.80	129.99	124.93	125.00	1,184,063	-1.89(-1.49%)
Apr 03, 2024	127.50	128.50	126.47	126.89	1,077,181	-0.92(-0.72%)
Apr 02, 2024	128.22	129.04	127.73	127.81	813,791	-1.57(-1.21%)
Apr 01, 2024	130.39	131.64	128.78	129.38	1,282,335	-1.71(-1.30%)
Mar 28, 2024	128.00	131.65	131.09	131.09	1,914,815	+3.09(+2.41%)
Mar 27, 2024	126.74	128.03	125.80	128.00	1,416,670	+2.58(+2.06%)
Mar 26, 2024	125.19	126.38	125.19	125.42	873,227	+0.16(+0.13%)
Mar 25, 2024	125.51	126.45	125.08	125.26	1,135,897	-0.50(-0.40%)
Mar 22, 2024	127.18	127.90	125.73	125.76	940,423	-1.42(-1.12%)
Mar 21, 2024	126.16	127.89	125.82	127.18	1,612,148	+1.41(+1.12%)
Mar 20, 2024	121.03	125.85	120.77	125.77	1,006,082	+4.53(+3.74%)
Mar 19, 2024	120.53	122.00	120.33	121.24	1,286,015	+0.86(+0.71%)
Mar 18, 2024	120.50	120.78	119.45	120.38	1,403,486	+0.14(+0.12%)
Mar 15, 2024	122.41	123.96	119.61	120.24	3,134,398	-3.60(-2.91%)
Mar 14, 2024	126.02	127.70	123.41	123.84	1,603,548	-2.12(-1.68%)
Mar 13, 2024	124.89	126.00	124.70	125.96	1,427,382	+1.21(+0.97%)
Mar 12, 2024	122.48	124.98	121.82	124.75	1,824,350	+2.83(+2.32%)
Mar 11, 2024	121.00	122.02	120.45	121.92	1,502,855	+0.66(+0.54%)
Mar 08, 2024	121.44	122.11	120.83	121.26	1,133,149	-0.26(-0.21%)
Mar 07, 2024	120.46	121.93	120.32	121.52	1,613,891	+2.12(+1.78%)
Mar 06, 2024	121.62	121.81	118.74	119.40	2,458,858	-1.87(-1.54%)
Mar 05, 2024	119.55	122.99	119.55	121.27	2,450,962	+1.20(+1.00%)
Mar 04, 2024	120.71	121.23	119.94	120.07	1,662,336	-0.74(-0.61%)
Mar 01, 2024	120.77	121.48	120.43	120.81	1,984,409	+0.11(+0.09%)
Feb 29, 2024	123.40	123.60	120.41	120.70	3,579,640	-2.55(-2.07%)
Feb 28, 2024	122.65	123.91	122.31	123.25	1,525,590	+0.60(+0.49%)
Feb 27, 2024	122.07	123.37	121.44	122.65	2,525,645	+0.69(+0.57%)
Feb 26, 2024	121.21	123.38	121.03	121.96	2,347,770	+0.25(+0.21%)
Feb 23, 2024	121.13	123.39	120.37	121.71	3,228,376	+1.65(+1.37%)
Feb 22, 2024	120.99	122.37	120.00	120.06	4,384,546	-0.65(-0.54%)
Feb 21, 2024	121.45	123.92	120.28	120.71	7,291,956	-3.01(-2.43%)
Feb 20, 2024	122.81	126.62	120.42	123.72	22,572,598	+13.85(+12.61%)
Feb 16, 2024	109.61	111.03	109.06	109.87	1,334,617	-0.23(-0.21%)
Feb 15, 2024	109.33	110.15	108.88	110.10	1,524,162	+1.60(+1.48%)
Feb 14, 2024	108.57	108.95	107.63	108.50	1,327,553	+0.72(+0.66%)
Feb 13, 2024	107.81	108.31	106.50	107.78	1,542,382	-2.10(-1.91%)
Feb 12, 2024	108.69	110.70	108.60	109.88	1,858,353	+1.31(+1.21%)
Feb 09, 2024	108.17	108.82	107.42	108.57	1,072,609	+0.34(+0.31%)
Feb 08, 2024	107.28	108.32	106.05	108.23	1,273,142	+2.55(+2.41%)
Feb 07, 2024	105.40	105.87	103.49	105.68	1,745,057	+0.62(+0.59%)
Feb 06, 2024	105.98	106.45	104.13	105.07	1,963,438	-0.96(-0.91%)
Feb 05, 2024	105.17	106.63	105.08	106.03	1,562,697	-0.37(-0.35%)
Feb 02, 2024	105.91	107.30	105.11	106.40	1,465,743	+0.44(+0.41%)
Feb 01, 2024	105.25	106.30	103.93	105.96	2,073,985	+1.03(+0.99%)
Jan 31, 2024	106.03	107.48	104.82	104.93	2,378,024	-2.70(-2.51%)
Jan 30, 2024	105.11	108.05	105.11	107.63	1,965,411	+2.16(+2.05%)
Jan 29, 2024	106.20	106.45	104.56	105.47	1,362,901	-0.84(-0.79%)
Jan 26, 2024	103.65	106.49	103.33	106.32	2,748,068	+3.16(+3.07%)
Jan 25, 2024	101.14	104.02	101.14	103.16	2,593,370	+2.51(+2.49%)
Jan 24, 2024	100.31	100.98	99.23	100.65	2,128,606	+0.78(+0.78%)
Jan 23, 2024	99.21	100.09	98.51	99.87	1,928,141	+0.79(+0.79%)
Jan 22, 2024	97.20	101.49	97.15	99.09	3,399,264	+2.31(+2.38%)
Jan 19, 2024	96.94	98.11	96.25	96.78	5,545,824	+0.33(+0.34%)
Jan 18, 2024	100.47	104.06	95.91	96.45	11,273,075	-11.67(-10.80%)
Jan 17, 2024	107.31	108.94	107.20	108.13	3,800,563	-0.92(-0.84%)
Jan 16, 2024	107.93	109.07	107.13	109.04	2,441,050	+0.13(+0.12%)
Jan 12, 2024	110.69	110.95	107.63	108.91	2,275,761	-1.69(-1.53%)
Jan 11, 2024	110.20	110.70	108.45	110.60	1,750,564	+0.20(+0.18%)
Jan 10, 2024	110.52	111.49	109.69	110.41	1,680,052	-0.39(-0.35%)
Jan 09, 2024	110.95	111.28	110.36	110.79	1,090,230	-1.41(-1.26%)
Jan 08, 2024	110.94	112.23	110.77	112.20	1,129,051	+0.98(+0.88%)
Jan 05, 2024	109.17	112.35	108.67	111.22	1,659,056	+1.51(+1.38%)
Jan 04, 2024	110.27	111.21	109.46	109.71	1,328,556	-0.41(-0.37%)
Jan 03, 2024	112.36	112.53	109.32	110.12	1,268,065	-1.59(-1.42%)
Jan 02, 2024	110.68	112.07	110.42	111.71	1,308,868	-0.06(-0.05%)
Dec 29, 2023	112.17	112.78	111.45	111.77	924,242	-0.17(-0.15%)
Dec 28, 2023	111.61	112.04	111.28	111.94	732,567	+0.33(+0.29%)
Dec 27, 2023	110.87	111.66	110.62	111.61	747,215	+0.59(+0.53%)
Dec 26, 2023	110.22	111.05	110.16	111.02	648,571	+0.66(+0.59%)
Dec 22, 2023	110.97	111.28	109.91	110.37	830,063	-0.17(-0.15%)
Dec 21, 2023	108.46	110.80	108.32	110.53	1,359,097	+3.52(+3.29%)
Dec 20, 2023	109.67	110.11	106.95	107.02	1,858,247	-1.33(-1.23%)
Dec 19, 2023	106.17	108.42	106.17	108.35	1,391,810	+2.10(+1.97%)
Dec 18, 2023	106.19	106.65	105.62	106.25	1,832,402	+0.82(+0.77%)
Dec 15, 2023	106.40	107.33	105.14	105.43	3,321,298	-1.68(-1.57%)
Dec 14, 2023	105.72	107.64	105.40	107.11	3,481,277	+1.90(+1.80%)
Dec 13, 2023	102.28	105.39	100.85	105.22	2,408,425	+3.05(+2.99%)
Dec 12, 2023	102.60	103.68	102.13	102.16	1,809,621	-0.56(-0.54%)
Dec 11, 2023	103.06	103.33	102.06	102.72	1,154,313	+0.00(+0.00%)
Dec 08, 2023	101.67	103.69	101.45	102.72	1,657,848	+0.96(+0.95%)
Dec 07, 2023	100.61	101.96	100.61	101.75	2,163,325	+1.62(+1.62%)
Dec 06, 2023	101.32	104.72	99.88	100.13	4,298,450	+1.61(+1.63%)
Dec 05, 2023	93.47	99.36	93.47	98.52	6,194,444	+4.32(+4.58%)
Dec 04, 2023	94.18	95.42	93.30	94.21	2,035,524	-0.88(-0.92%)

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.

Big Spring, TX (79721)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services