Stock Quote

Discover Financial Services (NY: DFS )

98.02 USD +2.62 (+2.75%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.13 85.28 82.66 83.54 2,402,600 -2.31(-2.69%)
Jan 28, 2021 83.69 86.17 83.01 85.85 3,690,691 +3.67(+4.47%)
Jan 27, 2021 84.73 84.73 81.82 82.18 4,597,939 -4.64(-5.34%)
Jan 26, 2021 89.52 89.56 86.61 86.82 2,235,274 -2.24(-2.52%)
Jan 25, 2021 90.57 91.00 86.93 89.06 4,003,339 -3.21(-3.48%)
Jan 22, 2021 93.56 94.35 91.14 92.27 2,975,800 -1.97(-2.09%)
Jan 21, 2021 98.00 99.03 93.00 94.24 6,009,856 -5.65(-5.66%)
Jan 20, 2021 100.77 100.96 98.60 99.89 4,120,479 +0.82(+0.83%)
Jan 19, 2021 98.92 100.21 98.14 99.07 3,317,599 +1.31(+1.34%)
Jan 15, 2021 96.73 97.99 95.11 97.76 2,848,800 -0.67(-0.68%)
Jan 14, 2021 97.32 98.88 96.56 98.43 2,024,799 +1.44(+1.48%)
Jan 13, 2021 95.46 98.45 95.27 96.99 3,122,290 +1.66(+1.74%)
Jan 12, 2021 95.67 96.13 94.17 95.33 3,011,450 +0.10(+0.11%)
Jan 11, 2021 95.53 96.18 94.50 95.23 2,570,691 -1.88(-1.94%)
Jan 08, 2021 97.81 97.86 95.05 97.11 1,865,200 -0.44(-0.45%)
Jan 07, 2021 96.76 98.62 96.51 97.55 3,550,566 +2.09(+2.19%)
Jan 06, 2021 92.50 95.91 92.35 95.46 3,101,344 +4.73(+5.21%)
Jan 05, 2021 89.27 91.24 89.25 90.73 2,477,081 +1.12(+1.25%)
Jan 04, 2021 91.99 91.99 88.10 89.61 3,621,287 -0.92(-1.02%)
Dec 31, 2020 90.53 90.53 90.53 1,166,232 +1.23(+1.38%)
Dec 30, 2020 88.17 89.85 88.01 89.30 1,166,232 +1.28(+1.45%)
Dec 29, 2020 88.62 88.70 86.79 88.02 1,044,620 -0.27(-0.31%)
Dec 28, 2020 88.85 90.08 88.25 88.29 1,186,416 +0.00(+0.00%)
Dec 24, 2020 88.61 88.80 87.42 88.29 592,600 -0.08(-0.09%)
Dec 23, 2020 87.29 88.92 87.15 88.37 1,569,548 +1.53(+1.76%)
Dec 22, 2020 86.99 87.64 86.22 86.84 2,057,851 -0.19(-0.22%)
Dec 21, 2020 86.27 88.13 85.21 87.03 3,128,934 +1.04(+1.21%)
Dec 18, 2020 87.38 88.20 84.95 85.99 5,843,500 -1.49(-1.70%)
Dec 17, 2020 86.57 87.59 85.89 87.48 2,375,194 +1.13(+1.31%)
Dec 16, 2020 85.26 86.53 83.92 86.35 2,335,256 +0.99(+1.16%)
Dec 15, 2020 83.66 85.42 81.93 85.36 2,140,084 +2.73(+3.30%)
Dec 14, 2020 84.83 85.08 82.05 82.63 3,312,956 -0.83(-0.99%)
Dec 11, 2020 82.64 84.01 81.93 83.46 4,025,800 -0.70(-0.83%)
Dec 10, 2020 81.99 84.41 81.04 84.16 3,327,008 +0.97(+1.17%)
Dec 09, 2020 82.88 83.39 82.11 83.19 2,173,615 +1.24(+1.51%)
Dec 08, 2020 81.24 82.70 81.20 81.95 2,097,950 -0.50(-0.61%)
Dec 07, 2020 82.21 82.92 81.32 82.45 2,252,704 -0.25(-0.30%)
Dec 04, 2020 81.88 82.79 81.00 82.70 2,076,200 +1.86(+2.30%)
Dec 03, 2020 81.70 82.63 80.06 80.84 2,609,854 -0.85(-1.04%)
Dec 02, 2020 79.33 82.50 79.27 81.69 2,439,178 +1.54(+1.92%)
Dec 01, 2020 78.33 81.00 78.21 80.15 2,957,237 +3.98(+5.23%)
Nov 30, 2020 77.86 79.13 76.00 76.17 3,551,217 -2.70(-3.42%)
Nov 27, 2020 78.70 79.24 78.36 78.87 1,037,600 -0.42(-0.53%)
Nov 25, 2020 80.30 80.55 78.70 79.29 3,247,000 -2.31(-2.83%)
Nov 24, 2020 79.99 81.74 79.85 81.60 3,118,132 +3.48(+4.45%)
Nov 23, 2020 76.28 78.49 75.88 78.12 1,824,322 +3.32(+4.44%)
Nov 20, 2020 76.32 76.46 74.78 74.80 1,737,800 -1.96(-2.55%)
Nov 19, 2020 74.94 77.10 74.00 76.76 2,325,683 +0.68(+0.89%)
Nov 18, 2020 77.11 79.18 76.02 76.08 3,408,452 -1.02(-1.32%)
Nov 17, 2020 76.52 77.44 74.45 77.10 3,487,919 -0.67(-0.86%)
Nov 16, 2020 79.00 79.51 76.93 77.77 2,210,803 +1.16(+1.51%)
Nov 13, 2020 73.85 77.00 73.57 76.61 1,690,100 +3.22(+4.39%)
Nov 12, 2020 73.00 74.19 72.67 73.39 2,804,769 -0.86(-1.16%)
Nov 11, 2020 76.14 76.53 72.57 74.25 3,033,832 -2.09(-2.74%)
Nov 10, 2020 76.49 78.60 75.85 76.34 3,321,312 +0.15(+0.20%)
Nov 09, 2020 75.12 78.79 74.64 76.19 5,126,551 +8.28(+12.19%)
Nov 06, 2020 68.93 69.08 67.38 67.91 1,813,100 -0.59(-0.86%)
Nov 05, 2020 68.66 69.81 68.34 68.50 2,886,193 +0.63(+0.93%)
Nov 04, 2020 67.43 69.79 65.32 67.87 3,086,482 -1.49(-2.15%)
Nov 03, 2020 68.69 69.94 68.24 69.36 2,601,490 +2.15(+3.20%)
Nov 02, 2020 65.86 67.57 65.46 67.21 3,432,806 +2.20(+3.38%)
Oct 30, 2020 63.43 65.11 62.64 65.01 3,631,700 +1.00(+1.56%)
Oct 29, 2020 61.89 64.35 61.60 64.01 2,214,165 +1.48(+2.37%)
Oct 28, 2020 63.04 64.22 62.27 62.53 3,307,593 -2.73(-4.18%)
Oct 27, 2020 65.63 66.41 65.06 65.26 3,804,351 -0.62(-0.94%)
Oct 26, 2020 66.57 67.00 64.90 65.88 4,362,211 -2.12(-3.12%)
Oct 23, 2020 67.08 68.67 66.37 68.00 4,502,700 +1.84(+2.78%)
Oct 22, 2020 65.36 67.12 63.86 66.16 6,868,956 +5.56(+9.17%)
Oct 21, 2020 62.87 63.04 60.42 60.60 4,482,653 -2.40(-3.81%)
Oct 20, 2020 64.29 64.64 62.79 63.00 2,369,454 -0.56(-0.88%)
Oct 19, 2020 65.50 65.87 63.29 63.56 2,009,112 -1.92(-2.93%)
Oct 16, 2020 65.00 66.24 64.52 65.48 2,340,900 +0.89(+1.38%)
Oct 15, 2020 63.43 64.83 62.31 64.59 2,225,606 +0.26(+0.40%)
Oct 14, 2020 64.42 65.46 64.03 64.33 1,661,078 +0.20(+0.31%)
Oct 13, 2020 63.72 64.91 63.37 64.13 1,909,856 -0.50(-0.77%)
Oct 12, 2020 65.00 65.29 64.13 64.63 1,828,970 -0.26(-0.40%)
Oct 09, 2020 66.20 66.33 64.39 64.89 2,097,400 -0.52(-0.79%)
Oct 08, 2020 64.35 65.95 63.49 65.41 2,931,270 +1.69(+2.65%)
Oct 07, 2020 62.29 64.08 62.29 63.72 2,733,582 +2.62(+4.29%)
Oct 06, 2020 63.91 64.37 60.42 61.10 3,266,407 -2.07(-3.28%)
Oct 05, 2020 62.10 63.60 61.13 63.17 2,791,034 +2.25(+3.69%)
Oct 02, 2020 57.56 61.11 56.94 60.92 3,307,800 +2.01(+3.41%)
Oct 01, 2020 57.63 58.93 57.24 58.91 2,721,205 +1.13(+1.96%)
Sep 30, 2020 56.10 58.63 56.10 57.78 4,271,252 +2.14(+3.85%)
Sep 29, 2020 56.26 57.03 55.25 55.64 2,283,803 -0.82(-1.45%)
Sep 28, 2020 55.79 57.28 55.47 56.46 3,822,225 +2.33(+4.30%)
Sep 25, 2020 52.66 54.51 52.61 54.13 1,607,200 +0.99(+1.86%)
Sep 24, 2020 53.08 54.19 51.74 53.14 1,687,298 -0.09(-0.17%)
Sep 23, 2020 54.79 56.03 53.15 53.23 2,120,026 -1.29(-2.37%)
Sep 22, 2020 54.69 55.32 52.78 54.52 4,954,960 -0.50(-0.91%)
Sep 21, 2020 56.44 57.09 54.61 55.02 4,310,672 -4.01(-6.79%)
Sep 18, 2020 59.33 60.21 58.55 59.03 4,608,400 -0.51(-0.86%)
Sep 17, 2020 58.30 60.10 57.91 59.54 4,110,156 +0.32(+0.54%)
Sep 16, 2020 57.23 60.45 56.68 59.22 4,180,643 +2.17(+3.80%)
Sep 15, 2020 58.11 59.54 56.86 57.05 3,556,916 -0.94(-1.62%)
Sep 14, 2020 55.58 58.64 55.47 57.99 3,469,154 +3.25(+5.94%)
Sep 11, 2020 54.28 55.03 53.99 54.74 2,275,000 +0.67(+1.24%)
Sep 10, 2020 55.51 56.94 53.89 54.07 1,984,287 -0.97(-1.76%)
Sep 09, 2020 55.72 55.72 54.22 55.04 1,933,409 -0.07(-0.13%)
Sep 08, 2020 56.15 57.19 54.96 55.11 3,531,444 -2.01(-3.52%)
Sep 04, 2020 56.26 59.23 56.21 57.12 5,363,600 +1.70(+3.07%)
Sep 03, 2020 54.22 55.99 54.01 55.42 5,154,015 +1.74(+3.24%)
Sep 02, 2020 52.94 53.92 52.56 53.68 1,826,591 +0.71(+1.34%)
Sep 01, 2020 52.43 53.60 52.11 52.97 1,649,451 -0.11(-0.21%)
Aug 31, 2020 54.26 54.26 53.06 53.08 3,310,324 -1.17(-2.16%)
Aug 28, 2020 54.07 54.39 53.24 54.25 2,253,800 +0.54(+1.01%)
Aug 27, 2020 51.70 54.25 51.36 53.71 3,843,317 +2.18(+4.23%)
Aug 26, 2020 52.11 52.63 51.26 51.53 2,946,262 -0.69(-1.32%)
Aug 25, 2020 53.00 53.42 51.48 52.22 2,119,130 -0.17(-0.32%)
Aug 24, 2020 49.92 52.47 49.83 52.39 2,580,685 +2.82(+5.69%)
Aug 21, 2020 49.94 50.26 48.92 49.57 2,215,300 -0.37(-0.74%)
Aug 20, 2020 50.04 50.57 49.75 49.94 1,923,116 -0.87(-1.71%)
Aug 19, 2020 50.51 51.44 49.86 50.81 1,891,106 -0.13(-0.26%)
Aug 18, 2020 52.62 52.99 50.80 50.94 3,253,462 -1.65(-3.14%)
Aug 17, 2020 54.15 54.32 52.58 52.59 2,820,596 -1.71(-3.15%)
Aug 14, 2020 52.95 54.87 52.62 54.30 1,521,200 +0.87(+1.63%)
Aug 13, 2020 53.58 54.76 53.20 53.43 1,839,163 -1.06(-1.95%)
Aug 12, 2020 56.94 56.95 53.58 54.49 3,228,864 -1.27(-2.28%)
Aug 11, 2020 55.68 57.67 55.10 55.76 3,753,741 +1.99(+3.70%)
Aug 10, 2020 51.61 54.37 51.52 53.77 3,748,900 +2.38(+4.63%)
Aug 07, 2020 49.61 51.43 48.98 51.39 2,912,500 +1.28(+2.55%)
Aug 06, 2020 50.10 50.80 49.43 50.11 2,010,238 -0.34(-0.67%)
Aug 05, 2020 49.35 50.54 49.23 50.45 3,870,443 +1.73(+3.55%)
Aug 04, 2020 49.44 49.72 48.61 48.72 3,488,838 -0.78(-1.58%)
Aug 03, 2020 49.70 50.34 48.99 49.50 3,619,798 +0.07(+0.14%)
Jul 31, 2020 50.31 50.53 48.36 49.43 2,568,400 -0.98(-1.94%)
Jul 30, 2020 50.37 50.48 49.29 50.41 2,372,816 -1.42(-2.74%)
Jul 29, 2020 50.16 51.86 49.72 51.83 2,583,115 +1.72(+3.43%)
Jul 28, 2020 51.16 51.89 50.05 50.11 2,729,054 -1.65(-3.19%)
Jul 27, 2020 50.34 52.24 49.46 51.76 3,654,502 +0.94(+1.85%)
Jul 24, 2020 51.73 52.10 50.67 50.82 3,764,000 -0.81(-1.57%)
Jul 23, 2020 50.31 52.98 49.81 51.63 6,655,289 +0.93(+1.83%)
Jul 22, 2020 48.18 51.10 48.18 50.70 4,272,157 +1.69(+3.45%)
Jul 21, 2020 48.17 49.42 47.86 49.01 4,532,995 +1.52(+3.20%)
Jul 20, 2020 48.50 48.85 47.42 47.49 2,861,113 -1.50(-3.06%)
Jul 17, 2020 50.40 50.74 48.75 48.99 2,538,200 -1.30(-2.59%)
Jul 16, 2020 49.79 51.36 49.39 50.29 2,218,499 -0.06(-0.12%)
Jul 15, 2020 48.62 50.69 48.62 50.35 3,757,283 +2.83(+5.96%)
Jul 14, 2020 47.75 48.22 46.82 47.52 2,834,776 -0.66(-1.37%)
Jul 13, 2020 48.99 49.80 47.26 48.18 3,420,556 -0.20(-0.41%)
Jul 10, 2020 46.51 48.45 46.03 48.38 3,620,200 +1.93(+4.16%)
Jul 09, 2020 48.35 48.42 45.40 46.45 3,954,719 -2.23(-4.58%)
Jul 08, 2020 48.40 49.04 47.40 48.68 3,476,590 +0.53(+1.10%)
Jul 07, 2020 49.99 50.20 47.86 48.15 4,028,949 -2.46(-4.86%)
Jul 06, 2020 50.65 51.40 49.84 50.61 2,768,442 +1.76(+3.60%)
Jul 02, 2020 49.80 51.07 48.68 48.85 3,037,500 +0.63(+1.31%)
Jul 01, 2020 50.29 51.50 48.12 48.22 3,064,067 -1.87(-3.73%)
Jun 30, 2020 49.22 50.47 48.71 50.09 7,392,458 +0.77(+1.56%)
Jun 29, 2020 49.36 50.16 48.30 49.32 8,266,144 +0.65(+1.34%)
Jun 26, 2020 50.75 51.00 47.35 48.67 7,919,100 -3.39(-6.51%)
Jun 25, 2020 50.39 52.12 49.63 52.06 4,048,240 +1.25(+2.46%)
Jun 24, 2020 53.55 53.73 50.21 50.81 4,528,454 -4.05(-7.38%)
Jun 23, 2020 55.00 55.63 54.18 54.86 3,842,875 +0.84(+1.55%)
Jun 22, 2020 54.21 55.03 53.03 54.02 4,466,754 +0.29(+0.54%)
Jun 19, 2020 55.40 55.40 52.57 53.73 9,597,200 -0.10(-0.19%)
Jun 18, 2020 53.91 55.70 53.36 53.83 4,466,962 -1.25(-2.27%)
Jun 17, 2020 56.02 57.05 54.93 55.08 5,077,235 -0.84(-1.50%)
Jun 16, 2020 57.67 57.96 54.33 55.92 4,838,057 +1.37(+2.51%)
Jun 15, 2020 49.93 55.70 49.61 54.55 5,912,452 +1.56(+2.94%)
Jun 12, 2020 53.00 53.37 49.97 52.99 4,580,000 +3.58(+7.25%)
Jun 11, 2020 52.00 52.98 48.90 49.41 6,800,854 -5.55(-10.10%)
Jun 10, 2020 58.20 58.80 54.96 54.96 6,284,813 -3.89(-6.61%)
Jun 09, 2020 58.51 60.02 57.55 58.85 5,378,659 -2.44(-3.98%)
Jun 08, 2020 64.41 64.41 60.85 61.29 6,062,311 +0.67(+1.11%)
Jun 05, 2020 64.93 66.77 60.25 60.62 9,503,500 +2.36(+4.05%)
Jun 04, 2020 55.77 58.66 54.93 58.26 6,712,927 +1.12(+1.96%)
Jun 03, 2020 55.06 57.26 54.95 57.14 7,983,674 +4.75(+9.07%)
Jun 02, 2020 51.00 52.56 50.79 52.39 5,862,677 +2.55(+5.12%)
Jun 01, 2020 47.79 49.86 47.46 49.84 5,263,951 +2.33(+4.90%)
May 29, 2020 48.14 49.95 47.35 47.51 8,224,200 -1.96(-3.96%)
May 28, 2020 50.32 52.19 48.85 49.47 10,474,920 -0.13(-0.26%)
May 27, 2020 47.27 49.62 46.95 49.60 8,440,706 +5.52(+12.52%)
May 26, 2020 42.92 45.01 42.47 44.08 7,292,052 +3.61(+8.92%)
May 22, 2020 40.81 41.15 39.76 40.47 2,434,000 -0.28(-0.69%)
May 21, 2020 40.90 41.56 40.23 40.75 3,221,329 -0.26(-0.63%)
May 20, 2020 40.37 41.39 40.21 41.01 4,392,703 +1.26(+3.17%)
May 19, 2020 40.73 41.42 39.35 39.75 4,664,270 -1.31(-3.19%)
May 18, 2020 40.39 41.38 40.18 41.06 5,299,608 +3.06(+8.05%)
May 15, 2020 38.50 39.08 37.77 38.00 3,217,400 -1.23(-3.14%)
May 14, 2020 35.86 39.54 35.05 39.23 6,622,395 +2.84(+7.80%)
May 13, 2020 39.03 39.10 35.73 36.39 5,653,384 -2.81(-7.17%)
May 12, 2020 40.47 41.60 39.17 39.20 3,842,459 -1.26(-3.11%)
May 11, 2020 41.48 41.69 40.28 40.46 4,196,524 -2.26(-5.29%)
May 08, 2020 42.21 42.85 41.48 42.72 3,635,800 +2.24(+5.53%)
May 07, 2020 40.01 41.55 40.01 40.48 3,995,441 +1.34(+3.42%)
May 06, 2020 41.43 42.06 38.85 39.14 4,074,224 -1.96(-4.77%)
May 05, 2020 42.51 43.43 40.90 41.10 7,137,328 -0.27(-0.65%)
May 04, 2020 39.71 41.69 38.78 41.37 6,066,693 +0.00(+0.00%)
May 01, 2020 40.79 41.79 39.91 41.37 6,677,600 -1.60(-3.72%)
Apr 30, 2020 44.00 45.19 42.68 42.97 5,307,773 -2.94(-6.40%)
Apr 29, 2020 43.00 46.20 42.99 45.91 6,789,523 +5.85(+14.60%)
Apr 28, 2020 39.74 40.89 39.24 40.06 6,163,617 +2.62(+7.00%)
Apr 27, 2020 37.00 37.99 36.41 37.44 5,156,310 +1.21(+3.34%)
Apr 24, 2020 35.51 36.78 35.17 36.23 6,887,000 +1.41(+4.05%)
Apr 23, 2020 32.69 35.84 32.50 34.82 7,848,800 -0.33(-0.94%)
Apr 22, 2020 35.25 35.50 34.41 35.15 6,737,147 +0.85(+2.48%)
Apr 21, 2020 33.25 34.87 33.17 34.30 5,674,787 -0.92(-2.61%)
Apr 20, 2020 33.67 35.57 33.05 35.22 6,278,863 +0.18(+0.51%)
Apr 17, 2020 33.89 35.19 33.80 35.04 6,258,900 +3.35(+10.57%)
Apr 16, 2020 32.77 32.98 31.09 31.69 5,746,920 -1.29(-3.91%)
Apr 15, 2020 33.30 33.54 32.35 32.98 5,487,984 -2.55(-7.18%)
Apr 14, 2020 37.02 37.80 34.93 35.53 6,229,860 -0.65(-1.80%)
Apr 13, 2020 39.50 39.90 35.66 36.18 6,684,602 -3.03(-7.73%)
Apr 09, 2020 38.50 42.00 38.50 39.21 5,687,900 +1.99(+5.35%)
Apr 08, 2020 36.20 37.61 35.32 37.22 5,470,262 +2.22(+6.34%)
Apr 07, 2020 36.81 39.74 34.91 35.00 6,246,537 +1.54(+4.60%)
Apr 06, 2020 31.38 33.82 31.32 33.46 6,363,462 +4.93(+17.28%)
Apr 03, 2020 30.59 30.69 27.51 28.53 6,207,900 -2.46(-7.94%)
Apr 02, 2020 30.90 32.34 30.26 30.99 5,503,613 -0.54(-1.71%)
Apr 01, 2020 32.87 33.30 30.73 31.53 5,418,169 -4.14(-11.61%)
Mar 31, 2020 37.34 37.92 35.30 35.67 3,243,808 -1.92(-5.11%)
Mar 30, 2020 38.00 38.30 36.03 37.59 4,527,406 -0.82(-2.13%)
Mar 27, 2020 39.27 39.74 37.54 38.41 5,011,500 -3.30(-7.91%)
Mar 26, 2020 39.66 43.82 39.06 41.71 8,281,033 +4.26(+11.38%)
Mar 25, 2020 38.20 39.54 35.42 37.45 10,275,376 +3.67(+10.86%)
Mar 24, 2020 29.10 34.07 29.00 33.78 7,209,980 +7.13(+26.75%)
Mar 23, 2020 25.75 27.07 24.14 26.65 8,225,716 +1.40(+5.54%)
Mar 20, 2020 29.70 29.97 25.23 25.25 9,368,300 -3.08(-10.87%)
Mar 19, 2020 26.42 28.79 23.25 28.33 8,317,568 +1.33(+4.93%)
Mar 18, 2020 33.99 34.41 26.60 27.00 7,427,933 -9.87(-26.77%)
Mar 17, 2020 38.78 39.16 32.82 36.87 9,789,237 -1.00(-2.64%)
Mar 16, 2020 44.25 44.75 37.56 37.87 4,819,156 -13.89(-26.84%)
Mar 13, 2020 48.92 51.89 46.24 51.76 4,450,400 +6.88(+15.33%)
Mar 12, 2020 48.66 50.18 44.79 44.88 4,487,418 -8.32(-15.64%)
Mar 11, 2020 56.00 56.45 52.39 53.20 3,094,175 -4.49(-7.78%)
Mar 10, 2020 57.21 58.69 53.57 57.69 4,406,398 +2.93(+5.35%)
Mar 09, 2020 58.09 58.50 54.13 54.76 3,597,572 -7.82(-12.50%)
Mar 06, 2020 62.00 64.25 61.33 62.58 3,861,400 -1.99(-3.08%)
Mar 05, 2020 64.42 65.88 63.92 64.57 3,488,446 -2.12(-3.18%)
Mar 04, 2020 65.39 66.84 64.32 66.69 2,878,195 +2.38(+3.70%)
Mar 03, 2020 67.64 68.73 63.90 64.31 3,601,121 -3.57(-5.26%)
Mar 02, 2020 66.11 67.93 65.02 67.88 4,289,369 +2.30(+3.51%)
Feb 28, 2020 63.97 65.62 63.24 65.58 5,033,200 -0.60(-0.91%)
Feb 27, 2020 67.36 68.95 65.26 66.18 3,473,615 -2.82(-4.09%)
Feb 26, 2020 70.15 70.78 68.97 69.00 2,130,029 -0.49(-0.71%)
Feb 25, 2020 73.16 73.18 69.09 69.49 3,074,033 -3.66(-5.00%)
Feb 24, 2020 72.86 73.96 72.69 73.15 2,016,032 -2.17(-2.88%)
Feb 21, 2020 75.29 75.44 74.43 75.32 1,722,700 -0.47(-0.62%)
Feb 20, 2020 75.40 76.36 75.23 75.79 1,178,765 +0.23(+0.30%)
Feb 19, 2020 75.16 75.77 74.71 75.56 1,591,469 +0.21(+0.28%)
Feb 18, 2020 76.09 76.36 75.06 75.35 1,686,733 -1.07(-1.40%)
Feb 14, 2020 76.28 76.79 76.00 76.42 1,426,600 +0.22(+0.29%)
Feb 13, 2020 75.91 76.59 75.45 76.20 2,038,563 +0.16(+0.21%)
Feb 12, 2020 76.17 76.39 75.44 76.04 1,608,835 +0.29(+0.38%)
Feb 11, 2020 76.10 76.63 75.71 75.75 1,617,403 -0.08(-0.11%)
Feb 10, 2020 75.07 75.97 75.02 75.83 1,400,011 +0.54(+0.72%)
Feb 07, 2020 75.84 75.84 74.73 75.29 2,295,300 -1.06(-1.39%)
Feb 06, 2020 77.83 78.14 76.35 76.35 2,083,344 -1.03(-1.33%)
Feb 05, 2020 76.98 77.89 76.64 77.38 2,099,509 +1.58(+2.08%)
Feb 04, 2020 76.20 76.84 75.79 75.80 2,228,564 +0.71(+0.95%)
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.