Stock Quote

Discover Financial Services (NY: DFS )

113.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.55 64.73 63.95 64.48 2,494,510 +0.12(+0.19%)
Sep 28, 2017 64.06 64.50 63.73 64.36 2,393,067 +0.30(+0.47%)
Sep 27, 2017 64.19 64.06 3,413,078 +1.37(+2.19%)
Sep 26, 2017 61.70 62.75 61.64 62.69 2,806,619 +0.78(+1.26%)
Sep 25, 2017 61.30 62.27 61.21 61.91 2,161,531 +0.50(+0.81%)
Sep 22, 2017 60.38 61.42 60.38 61.41 2,111,776 +0.91(+1.50%)
Sep 21, 2017 60.31 60.75 60.14 60.50 1,734,268 +0.16(+0.27%)
Sep 20, 2017 60.43 60.62 60.01 60.34 2,816,767 -0.15(-0.25%)
Sep 19, 2017 60.25 60.78 60.05 60.49 2,007,282 +0.24(+0.40%)
Sep 18, 2017 59.54 60.47 59.45 60.25 2,432,816 +0.82(+1.38%)
Sep 15, 2017 58.54 59.52 58.48 59.43 4,212,083 +0.78(+1.33%)
Sep 14, 2017 59.21 59.42 58.57 58.65 1,765,636 -0.64(-1.08%)
Sep 13, 2017 58.00 59.35 57.83 59.29 2,901,559 +1.30(+2.24%)
Sep 12, 2017 58.35 58.52 57.52 57.99 3,270,093 -0.20(-0.34%)
Sep 11, 2017 58.01 58.48 57.82 58.19 2,667,393 +0.53(+0.92%)
Sep 08, 2017 57.96 58.20 57.63 57.66 1,966,894 -0.43(-0.74%)
Sep 07, 2017 58.92 58.98 57.72 58.09 2,432,210 -0.77(-1.31%)
Sep 06, 2017 58.68 59.06 58.41 58.86 1,846,375 +0.42(+0.72%)
Sep 05, 2017 59.30 59.30 57.98 58.44 2,504,237 -1.15(-1.93%)
Sep 01, 2017 59.12 59.55 58.89 59.59 1,343,074 +0.64(+1.09%)
Aug 31, 2017 58.97 59.40 58.78 58.95 2,321,778 -0.02(-0.03%)
Aug 30, 2017 58.49 59.26 58.44 58.97 1,775,314 +0.52(+0.89%)
Aug 29, 2017 58.52 58.67 58.12 58.45 2,706,905 -0.65(-1.10%)
Aug 28, 2017 59.83 59.96 59.01 59.10 1,200,014 -0.59(-0.99%)
Aug 25, 2017 59.63 60.47 59.63 59.69 2,776,868 +0.22(+0.37%)
Aug 24, 2017 59.42 59.73 59.24 59.47 1,730,224 +0.16(+0.27%)
Aug 23, 2017 59.14 59.71 58.92 59.31 1,498,603 -0.19(-0.32%)
Aug 22, 2017 59.25 59.58 58.97 59.50 2,627,770 +0.23(+0.39%)
Aug 21, 2017 59.49 59.58 59.11 59.27 1,555,895 -0.16(-0.27%)
Aug 18, 2017 59.73 60.00 59.40 59.43 2,044,334 -0.47(-0.78%)
Aug 17, 2017 61.45 61.67 59.90 59.90 1,905,539 -1.81(-2.93%)
Aug 16, 2017 62.18 62.47 61.59 61.71 2,309,308 -0.16(-0.26%)
Aug 15, 2017 61.03 62.11 61.03 61.87 2,876,340 +1.37(+2.26%)
Aug 14, 2017 60.21 60.68 60.12 60.50 1,802,428 +0.86(+1.44%)
Aug 11, 2017 60.12 60.22 59.56 59.64 2,164,189 -0.46(-0.77%)
Aug 10, 2017 60.89 61.08 60.09 60.10 2,280,850 -1.16(-1.89%)
Aug 09, 2017 61.49 61.63 60.97 61.26 1,834,036 -0.70(-1.13%)
Aug 08, 2017 61.28 62.54 61.01 61.96 2,901,227 +0.57(+0.93%)
Aug 07, 2017 60.86 61.50 60.86 61.39 2,020,497 +0.35(+0.57%)
Aug 04, 2017 61.00 61.33 60.93 61.04 1,829,906 +0.58(+0.96%)
Aug 03, 2017 60.65 60.84 60.31 60.46 2,224,494 -0.32(-0.53%)
Aug 02, 2017 60.54 61.03 60.40 60.78 2,256,701 +0.17(+0.28%)
Aug 01, 2017 61.29 61.48 60.59 60.61 2,926,666 -0.33(-0.54%)
Jul 31, 2017 60.40 61.30 60.35 60.94 2,345,548 +0.68(+1.13%)
Jul 28, 2017 60.40 60.89 60.20 60.26 3,526,890 -0.18(-0.30%)
Jul 27, 2017 61.32 62.09 59.92 60.44 7,624,609 -2.69(-4.26%)
Jul 26, 2017 64.00 64.00 63.04 63.13 3,782,610 -0.66(-1.03%)
Jul 25, 2017 62.95 63.93 62.95 63.79 3,321,542 +1.26(+2.02%)
Jul 24, 2017 62.45 62.72 61.94 62.53 2,296,171 +0.00(+0.00%)
Jul 21, 2017 61.76 62.86 61.70 62.53 3,646,309 +1.16(+1.89%)
Jul 20, 2017 61.00 61.56 60.94 61.37 1,940,339 +0.23(+0.38%)
Jul 19, 2017 61.16 61.40 60.91 61.14 1,940,506 +0.10(+0.16%)
Jul 18, 2017 60.78 61.06 60.56 61.04 1,518,914 -0.03(-0.05%)
Jul 17, 2017 61.19 61.37 60.78 61.07 2,510,075 -0.19(-0.31%)
Jul 14, 2017 60.99 61.43 60.42 61.26 2,119,031 -0.16(-0.26%)
Jul 13, 2017 61.20 61.59 61.08 61.42 3,226,637 +0.28(+0.46%)
Jul 12, 2017 60.50 61.34 60.32 61.14 2,237,329 +0.38(+0.63%)
Jul 11, 2017 61.10 61.25 60.41 60.76 2,749,403 -0.34(-0.56%)
Jul 10, 2017 61.17 61.28 60.79 61.10 2,870,265 -0.27(-0.44%)
Jul 07, 2017 61.42 61.73 61.06 61.37 2,808,938 +0.17(+0.28%)
Jul 06, 2017 62.01 61.09 61.20 3,159,137 -0.31(-0.50%)
Jul 05, 2017 62.47 62.50 61.36 61.51 3,526,318 -0.76(-1.22%)
Jul 03, 2017 62.42 63.01 62.18 62.27 1,629,892 +0.08(+0.13%)
Jun 30, 2017 61.80 62.62 61.28 62.19 3,156,117 +0.68(+1.11%)
Jun 29, 2017 63.05 63.28 61.26 61.51 5,274,722 -0.37(-0.60%)
Jun 28, 2017 61.45 62.32 61.43 61.88 3,105,930 +0.81(+1.33%)
Jun 27, 2017 60.76 61.50 60.48 61.07 2,456,791 +0.46(+0.76%)
Jun 26, 2017 60.18 60.91 60.08 60.61 1,827,812 +0.57(+0.95%)
Jun 23, 2017 60.32 60.63 59.80 60.04 8,458,105 -0.20(-0.33%)
Jun 22, 2017 60.24 60.60 59.90 60.24 1,861,163 -0.12(-0.20%)
Jun 21, 2017 60.92 60.92 60.11 60.36 1,991,726 -0.42(-0.69%)
Jun 20, 2017 60.86 61.19 60.55 60.78 1,824,514 -0.36(-0.59%)
Jun 19, 2017 61.24 61.47 60.82 61.14 1,641,498 +0.04(+0.07%)
Jun 16, 2017 60.95 61.27 60.58 61.10 3,531,892 +0.38(+0.63%)
Jun 15, 2017 60.45 61.41 60.20 60.72 2,163,404 +0.09(+0.15%)
Jun 14, 2017 60.88 60.90 59.42 60.63 2,869,861 -0.73(-1.19%)
Jun 13, 2017 60.94 61.62 60.51 61.36 2,557,101 +0.63(+1.04%)
Jun 12, 2017 60.61 61.50 60.26 60.73 3,039,103 +0.16(+0.26%)
Jun 09, 2017 60.16 60.72 60.02 60.57 2,806,159 +0.84(+1.41%)
Jun 08, 2017 60.40 59.37 59.73 2,897,398 +0.36(+0.61%)
Jun 07, 2017 58.76 59.82 58.60 59.37 2,646,566 +0.68(+1.16%)
Jun 06, 2017 58.70 58.99 58.24 58.69 3,329,363 -0.33(-0.56%)
Jun 05, 2017 58.93 59.39 58.83 59.02 2,340,916 +0.11(+0.19%)
Jun 02, 2017 58.75 59.49 58.75 58.91 2,830,550 -0.16(-0.27%)
Jun 01, 2017 58.88 59.43 58.58 59.07 2,375,980 +0.37(+0.63%)
May 31, 2017 59.07 59.27 57.82 58.70 3,250,760 -0.16(-0.27%)
May 30, 2017 59.65 59.72 58.84 58.86 2,890,173 -0.94(-1.57%)
May 26, 2017 58.98 59.94 58.86 59.80 2,660,004 +0.76(+1.29%)
May 25, 2017 59.43 59.62 58.87 59.04 5,743,777 -0.16(-0.27%)
May 24, 2017 59.74 59.91 59.15 59.20 2,639,828 -0.54(-0.90%)
May 23, 2017 59.62 59.95 59.32 59.74 2,487,248 +0.03(+0.05%)
May 22, 2017 60.29 60.41 59.59 59.71 3,534,747 -0.40(-0.67%)
May 19, 2017 59.39 60.85 59.19 60.11 4,516,067 +0.83(+1.40%)
May 18, 2017 58.83 59.57 58.74 59.28 4,558,320 +0.44(+0.75%)
May 17, 2017 60.17 59.96 58.78 58.84 3,769,056 -1.33(-2.21%)
May 16, 2017 60.98 61.12 60.01 60.17 3,384,596 -0.64(-1.05%)
May 15, 2017 60.37 60.99 60.04 60.81 5,120,323 +0.54(+0.90%)
May 12, 2017 60.00 60.32 59.30 60.27 4,464,287 +0.03(+0.05%)
May 11, 2017 60.19 60.80 59.73 60.24 3,802,992 -0.07(-0.12%)
May 10, 2017 60.66 60.78 60.10 60.31 3,604,118 -0.39(-0.64%)
May 09, 2017 60.30 60.90 60.12 60.70 4,000,317 +0.27(+0.45%)
May 08, 2017 60.56 60.67 60.10 60.43 5,191,791 +0.13(+0.22%)
May 05, 2017 60.77 61.10 60.08 60.30 6,355,518 -0.25(-0.41%)
May 04, 2017 61.60 61.68 60.53 60.55 4,625,399 -0.59(-0.96%)
May 03, 2017 61.80 62.06 60.95 61.14 5,158,144 -0.79(-1.28%)
May 02, 2017 62.06 62.17 61.12 61.93 4,291,631 -0.04(-0.06%)
May 01, 2017 62.35 62.63 61.81 61.97 4,014,561 -0.62(-0.99%)
Apr 28, 2017 63.57 63.94 62.27 62.59 5,569,749 -1.73(-2.69%)
Apr 27, 2017 65.36 65.39 64.18 64.32 3,434,128 -0.91(-1.40%)
Apr 26, 2017 66.25 66.45 63.44 65.23 5,679,925 -2.05(-3.05%)
Apr 25, 2017 67.68 67.73 66.96 67.28 3,228,244 +0.37(+0.55%)
Apr 24, 2017 67.75 67.80 66.85 66.91 3,247,236 +0.68(+1.03%)
Apr 21, 2017 66.97 67.15 66.10 66.23 2,851,914 -0.46(-0.69%)
Apr 20, 2017 65.45 66.95 65.45 66.69 3,874,807 +1.72(+2.65%)
Apr 19, 2017 65.38 65.57 64.86 64.97 1,976,548 -0.07(-0.11%)
Apr 18, 2017 65.32 65.62 64.64 65.04 2,541,414 -0.64(-0.97%)
Apr 17, 2017 64.88 65.76 64.60 65.68 2,027,596 +0.91(+1.40%)
Apr 13, 2017 65.14 65.74 64.75 64.77 1,857,144 -0.70(-1.07%)
Apr 12, 2017 65.64 66.14 65.35 65.47 2,197,369 -0.56(-0.85%)
Apr 11, 2017 65.16 66.03 64.82 66.03 2,473,323 +0.60(+0.92%)
Apr 10, 2017 65.89 66.22 65.35 65.43 2,392,061 -0.55(-0.83%)
Apr 07, 2017 65.99 66.55 65.68 65.98 2,975,443 -0.55(-0.83%)
Apr 06, 2017 66.08 66.89 65.26 66.53 3,195,558 +0.41(+0.62%)
Apr 05, 2017 67.78 67.99 66.02 66.12 2,797,512 -0.93(-1.39%)
Apr 04, 2017 67.67 67.83 66.78 67.05 2,322,650 -0.90(-1.32%)
Apr 03, 2017 68.47 68.54 67.03 67.95 1,716,898 -0.44(-0.64%)
Mar 31, 2017 68.54 68.82 68.15 68.39 1,971,701 -0.27(-0.39%)
Mar 30, 2017 67.66 68.91 67.47 68.66 1,583,997 +1.00(+1.48%)
Mar 29, 2017 67.81 67.95 67.39 67.66 1,195,902 -0.23(-0.34%)
Mar 28, 2017 66.42 68.37 66.42 67.89 1,782,449 +1.10(+1.65%)
Mar 27, 2017 66.05 66.99 65.54 66.79 1,934,705 -0.42(-0.62%)
Mar 24, 2017 67.81 67.81 66.80 67.21 1,611,107 -0.21(-0.31%)
Mar 23, 2017 67.61 68.25 67.16 67.42 1,918,089 -0.24(-0.35%)
Mar 22, 2017 67.30 68.13 66.65 67.66 1,827,010 +0.06(+0.09%)
Mar 21, 2017 70.14 70.31 67.48 67.60 2,857,090 -2.28(-3.26%)
Mar 20, 2017 70.28 70.68 69.85 69.88 1,922,829 -0.43(-0.61%)
Mar 17, 2017 71.13 71.38 69.88 70.31 3,422,021 -0.69(-0.97%)
Mar 16, 2017 70.90 71.35 70.76 71.00 1,936,850 +0.37(+0.52%)
Mar 15, 2017 71.86 71.89 70.23 70.63 2,903,935 -1.17(-1.63%)
Mar 14, 2017 71.00 71.88 70.83 71.80 1,559,517 +0.48(+0.67%)
Mar 13, 2017 71.46 71.70 71.06 71.32 1,363,300 -0.20(-0.28%)
Mar 10, 2017 71.66 71.86 71.01 71.52 1,631,714 +0.23(+0.32%)
Mar 09, 2017 71.62 71.84 71.05 71.29 1,459,869 -0.07(-0.10%)
Mar 08, 2017 71.59 71.80 71.29 71.36 1,610,964 +0.38(+0.54%)
Mar 07, 2017 70.81 71.49 70.53 70.98 1,865,810 +0.16(+0.23%)
Mar 06, 2017 71.03 71.03 70.34 70.82 1,547,234 -0.58(-0.81%)
Mar 03, 2017 71.05 71.46 70.64 71.40 2,456,334 +0.34(+0.48%)
Mar 02, 2017 72.46 72.46 71.00 71.06 1,850,167 -1.34(-1.85%)
Mar 01, 2017 72.23 72.91 72.23 72.40 2,819,173 +1.26(+1.77%)
Feb 28, 2017 71.27 71.65 70.73 71.14 3,419,334 -0.49(-0.68%)
Feb 27, 2017 71.30 71.70 71.07 71.63 2,064,678 +0.41(+0.58%)
Feb 24, 2017 70.84 71.41 70.56 71.22 2,133,993 -0.24(-0.34%)
Feb 23, 2017 71.30 71.54 70.85 71.46 1,726,928 +0.29(+0.41%)
Feb 22, 2017 71.02 71.37 70.60 71.17 1,721,365 -0.12(-0.17%)
Feb 21, 2017 71.40 72.31 70.98 71.29 2,201,252 -0.01(-0.01%)
Feb 17, 2017 71.30 71.30 71.30 0 +0.46(+0.65%)
Feb 16, 2017 70.75 70.99 70.20 70.84 1,642,067 -0.08(-0.11%)
Feb 15, 2017 71.14 71.40 70.64 70.92 1,869,438 +0.07(+0.10%)
Feb 14, 2017 69.25 70.94 69.17 70.85 2,338,066 +1.27(+1.83%)
Feb 13, 2017 69.17 69.91 69.05 69.58 1,396,246 +0.76(+1.10%)
Feb 10, 2017 69.21 69.25 68.73 68.82 1,348,386 -0.13(-0.19%)
Feb 09, 2017 68.40 69.15 68.15 68.95 1,441,164 +0.79(+1.16%)
Feb 08, 2017 68.20 68.42 67.73 68.16 2,200,116 -0.35(-0.51%)
Feb 07, 2017 69.24 69.58 68.34 68.51 2,300,367 -0.78(-1.13%)
Feb 06, 2017 69.05 69.41 68.81 69.29 2,048,862 -0.07(-0.10%)
Feb 03, 2017 68.93 69.68 68.51 69.36 2,016,466 +1.30(+1.91%)
Feb 02, 2017 68.34 68.94 67.82 68.06 2,952,119 -0.71(-1.03%)
Feb 01, 2017 69.70 70.20 68.68 68.77 2,763,253 -0.51(-0.74%)
Jan 31, 2017 69.05 69.78 68.73 69.28 2,689,320 -0.35(-0.50%)
Jan 30, 2017 68.86 69.66 68.34 69.63 2,166,644 +0.57(+0.83%)
Jan 27, 2017 69.50 69.56 68.96 69.06 1,769,831 -0.29(-0.42%)
Jan 26, 2017 69.10 69.42 68.59 69.35 3,250,285 +0.14(+0.20%)
Jan 25, 2017 70.83 71.17 68.50 69.21 5,475,564 -0.67(-0.96%)
Jan 24, 2017 69.68 70.21 68.83 69.88 3,510,749 +0.60(+0.87%)
Jan 23, 2017 69.98 70.45 69.03 69.28 2,577,955 -0.92(-1.31%)
Jan 20, 2017 70.30 70.81 69.75 70.20 3,200,275 +0.20(+0.29%)
Jan 19, 2017 70.52 70.53 69.73 70.00 1,609,068 -0.36(-0.51%)
Jan 18, 2017 70.11 70.50 69.28 70.36 2,473,163 +0.46(+0.66%)
Jan 17, 2017 71.29 71.49 69.51 69.90 2,715,104 -1.76(-2.46%)
Jan 13, 2017 71.66 71.66 71.66 0 +0.35(+0.49%)
Jan 12, 2017 71.05 71.50 70.22 71.31 3,042,311 -0.34(-0.47%)
Jan 11, 2017 72.18 72.46 71.33 71.65 3,264,473 -0.46(-0.64%)
Jan 10, 2017 71.80 72.91 71.19 72.11 3,277,813 +0.49(+0.68%)
Jan 09, 2017 71.63 72.05 70.71 71.62 3,588,521 -0.44(-0.61%)
Jan 06, 2017 72.76 73.02 71.83 72.06 3,137,831 -0.84(-1.15%)
Jan 05, 2017 73.79 73.79 72.26 72.90 2,328,202 -1.04(-1.41%)
Jan 04, 2017 73.09 74.33 72.89 73.94 2,360,471 +1.21(+1.66%)
Jan 03, 2017 72.90 73.35 71.91 72.73 2,292,556 +0.64(+0.89%)
Dec 30, 2016 72.09 72.09 72.09 0 +0.24(+0.33%)
Dec 29, 2016 72.06 72.50 71.53 71.85 1,462,889 -0.06(-0.08%)
Dec 28, 2016 72.94 72.97 71.57 71.91 1,677,673 -0.91(-1.25%)
Dec 27, 2016 73.16 73.48 72.57 72.82 913,968 +0.18(+0.25%)
Dec 23, 2016 72.64 72.64 72.64 0 +0.22(+0.30%)
Dec 22, 2016 72.72 72.90 71.91 72.42 2,045,814 -0.47(-0.64%)
Dec 21, 2016 73.07 73.14 72.37 72.89 1,175,100 -0.29(-0.40%)
Dec 20, 2016 72.45 73.21 72.20 73.18 2,128,447 +1.00(+1.39%)
Dec 19, 2016 71.62 72.54 71.31 72.18 2,134,438 +0.49(+0.68%)
Dec 16, 2016 72.69 72.69 71.46 71.69 4,574,274 -0.78(-1.08%)
Dec 15, 2016 72.00 73.62 71.97 72.47 2,753,585 +1.24(+1.74%)
Dec 14, 2016 71.27 72.54 70.83 71.23 2,719,814 -0.61(-0.85%)
Dec 13, 2016 71.89 72.59 71.34 71.84 2,191,621 +0.16(+0.22%)
Dec 12, 2016 72.36 72.86 71.17 71.68 2,935,371 -1.14(-1.57%)
Dec 09, 2016 71.84 72.83 71.38 72.82 3,063,950 +0.77(+1.07%)
Dec 08, 2016 71.84 72.24 71.07 72.05 3,547,601 +0.43(+0.60%)
Dec 07, 2016 68.76 71.98 68.33 71.62 5,768,138 +3.24(+4.74%)
Dec 06, 2016 67.89 68.42 67.50 68.38 2,257,012 +0.93(+1.38%)
Dec 05, 2016 67.89 68.19 67.38 67.45 2,635,599 +0.19(+0.28%)
Dec 02, 2016 68.23 68.23 66.88 67.26 2,273,251 -0.80(-1.18%)
Dec 01, 2016 68.00 68.90 67.78 68.06 3,469,604 +0.29(+0.43%)
Nov 30, 2016 68.18 68.50 67.42 67.77 3,867,743 +0.15(+0.22%)
Nov 29, 2016 67.86 68.15 67.40 67.62 2,568,432 -0.13(-0.19%)
Nov 28, 2016 68.15 68.49 67.63 67.75 2,094,410 -0.66(-0.96%)
Nov 25, 2016 68.26 68.88 68.12 68.41 1,159,622 +0.13(+0.19%)
Nov 23, 2016 68.28 68.28 68.28 0 +1.12(+1.67%)
Nov 22, 2016 66.89 67.39 66.59 67.16 2,886,850 +0.53(+0.80%)
Nov 21, 2016 66.51 66.79 66.13 66.63 2,180,194 +0.39(+0.59%)
Nov 18, 2016 65.73 66.78 65.73 66.24 2,523,883 +0.23(+0.35%)
Nov 17, 2016 65.30 66.14 65.14 66.01 2,844,204 +0.76(+1.16%)
Nov 16, 2016 65.86 66.19 64.98 65.25 2,485,317 -1.08(-1.63%)
Nov 15, 2016 65.43 66.36 64.21 66.33 3,453,322 -0.37(-0.55%)
Nov 14, 2016 65.00 67.18 64.98 66.70 5,897,707 +2.13(+3.30%)
Nov 11, 2016 63.14 64.69 63.03 64.57 4,450,901 +0.97(+1.53%)
Nov 10, 2016 60.81 63.72 60.79 63.60 5,849,879 +3.31(+5.49%)
Nov 09, 2016 58.16 60.58 57.84 60.29 4,176,955 +3.03(+5.29%)
Nov 08, 2016 57.42 57.69 56.68 57.26 2,359,586 -0.48(-0.83%)
Nov 07, 2016 56.90 57.78 56.90 57.74 2,116,322 +1.67(+2.98%)
Nov 04, 2016 56.02 56.92 55.71 56.07 2,266,916 +0.05(+0.09%)
Nov 03, 2016 55.79 56.44 55.75 56.02 2,809,009 +0.30(+0.54%)
Nov 02, 2016 55.90 56.07 55.41 55.72 1,999,696 -0.34(-0.61%)
Nov 01, 2016 56.46 56.46 55.56 56.06 2,268,126 -0.27(-0.48%)
Oct 31, 2016 56.76 56.87 56.32 56.33 1,937,920 -0.24(-0.42%)
Oct 28, 2016 56.92 57.06 56.12 56.57 2,458,143 -0.15(-0.26%)
Oct 27, 2016 57.29 57.29 56.32 56.72 2,611,493 -0.17(-0.30%)
Oct 26, 2016 55.93 57.33 55.72 56.89 4,232,765 +0.75(+1.34%)
Oct 25, 2016 56.23 56.45 55.51 56.14 3,354,525 -0.27(-0.48%)
Oct 24, 2016 55.79 56.46 55.75 56.41 2,765,802 +1.06(+1.92%)
Oct 21, 2016 55.21 55.69 55.02 55.35 2,882,955 -0.21(-0.38%)
Oct 20, 2016 55.68 56.46 55.46 55.56 3,243,443 +0.20(+0.36%)
Oct 19, 2016 55.00 55.63 54.89 55.36 2,171,352 +0.55(+1.00%)
Oct 18, 2016 55.03 55.05 54.57 54.81 1,988,884 +0.34(+0.62%)
Oct 17, 2016 54.90 55.01 54.45 54.47 2,333,359 -0.35(-0.64%)
Oct 14, 2016 55.00 55.48 54.79 54.82 2,134,978 +0.31(+0.57%)
Oct 13, 2016 55.12 55.19 53.91 54.51 3,395,321 -1.00(-1.80%)
Oct 12, 2016 55.47 55.74 55.37 55.51 2,187,797 +0.02(+0.04%)
Oct 11, 2016 56.25 56.34 55.35 55.49 1,916,753 -0.97(-1.72%)
Oct 10, 2016 56.85 57.06 56.42 56.46 2,608,095 +0.06(+0.11%)
Oct 07, 2016 56.78 57.10 56.31 56.40 2,577,726 -0.27(-0.48%)
Oct 06, 2016 57.00 57.00 56.36 56.67 2,378,073 -0.43(-0.75%)
Oct 05, 2016 56.67 57.35 56.59 57.10 3,215,394 +0.59(+1.04%)
Oct 04, 2016 56.81 57.03 56.44 56.51 2,948,328 -0.10(-0.18%)
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.