Skip to main content

Discover Financial Services (NY: DFS )

148.43 -6.07 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.34 104.84 100.43 100.97 3,997,023 -5.12(-4.83%)
Nov 29, 2021 108.86 109.72 104.63 106.09 2,096,526 -1.17(-1.09%)
Nov 26, 2021 107.47 108.13 103.96 107.26 1,723,324 -4.62(-4.13%)
Nov 24, 2021 110.92 112.95 110.92 111.88 1,639,389 +0.12(+0.11%)
Nov 23, 2021 108.56 112.08 108.37 111.76 2,413,764 +3.46(+3.20%)
Nov 22, 2021 107.94 109.89 107.03 108.29 1,785,130 +1.67(+1.57%)
Nov 19, 2021 106.95 108.05 104.83 106.62 1,970,225 -1.05(-0.98%)
Nov 18, 2021 108.11 107.86 107.44 107.68 1,486,682 +0.12(+0.11%)
Nov 17, 2021 108.97 109.63 107.28 107.56 1,516,005 -1.73(-1.59%)
Nov 16, 2021 110.32 111.03 107.52 109.29 1,647,401 -0.88(-0.80%)
Nov 15, 2021 111.20 112.43 109.87 110.17 1,140,609 -1.17(-1.05%)
Nov 12, 2021 110.72 111.66 109.84 111.34 1,216,173 +0.88(+0.79%)
Nov 11, 2021 109.48 111.05 109.17 110.47 1,101,561 +0.99(+0.90%)
Nov 10, 2021 108.73 109.48 1,587,722 +0.59(+0.54%)
Nov 09, 2021 108.04 108.91 106.61 108.89 1,545,741 +0.06(+0.06%)
Nov 08, 2021 109.57 110.63 108.24 108.82 1,273,595 +0.25(+0.23%)
Nov 05, 2021 107.82 109.76 107.78 108.57 1,503,580 +1.86(+1.74%)
Nov 04, 2021 107.90 108.50 106.20 106.72 2,283,667 -1.26(-1.17%)
Nov 03, 2021 106.28 109.44 106.28 107.98 1,941,811 +1.06(+0.99%)
Nov 02, 2021 108.38 109.37 106.57 106.91 2,285,770 +0.03(+0.03%)
Nov 01, 2021 106.74 107.71 107.09 106.89 3,217,066 +1.25(+1.18%)
Oct 29, 2021 107.43 108.01 105.34 105.64 2,813,369 -1.43(-1.33%)
Oct 28, 2021 107.66 108.59 105.82 107.06 2,757,813 -0.55(-0.51%)
Oct 27, 2021 113.75 113.97 107.51 107.61 3,031,380 -7.07(-6.16%)
Oct 26, 2021 116.32 114.68 2,423,958 -0.78(-0.68%)
Oct 25, 2021 116.68 118.67 115.04 115.46 2,569,890 -1.23(-1.05%)
Oct 22, 2021 116.66 118.62 115.96 116.69 2,725,244 +0.32(+0.27%)
Oct 21, 2021 122.82 124.34 115.14 116.38 4,068,995 -7.60(-6.13%)
Oct 20, 2021 121.44 124.36 120.59 123.97 1,704,973 +1.70(+1.39%)
Oct 19, 2021 122.12 122.66 120.47 122.28 1,757,637 +1.04(+0.86%)
Oct 18, 2021 119.52 121.99 119.48 121.23 1,385,208 +0.73(+0.60%)
Oct 15, 2021 120.06 121.75 119.76 120.50 1,484,572 +2.28(+1.93%)
Oct 14, 2021 116.40 118.31 115.44 118.22 1,573,217 +3.52(+3.07%)
Oct 13, 2021 118.53 118.54 112.83 114.70 2,280,498 -4.05(-3.41%)
Oct 12, 2021 117.69 119.60 116.77 118.75 1,165,151 +1.56(+1.33%)
Oct 11, 2021 119.81 121.73 117.00 117.19 1,509,765 -2.45(-2.05%)
Oct 08, 2021 118.39 120.65 117.59 119.65 949,307 +1.00(+0.84%)
Oct 07, 2021 119.47 120.65 118.48 118.65 1,443,031 +0.74(+0.63%)
Oct 06, 2021 117.47 119.00 115.25 117.91 1,218,773 -0.92(-0.78%)
Oct 05, 2021 118.70 120.50 117.21 118.84 1,545,853 +1.40(+1.19%)
Oct 04, 2021 118.57 121.00 117.04 117.44 1,568,708 -1.13(-0.95%)
Oct 01, 2021 115.15 119.67 114.78 118.57 1,449,905 +4.05(+3.53%)
Sep 30, 2021 118.79 118.97 114.45 114.52 2,108,676 -3.85(-3.25%)
Sep 29, 2021 121.19 121.19 118.21 118.37 1,329,620 -1.88(-1.57%)
Sep 28, 2021 121.76 122.63 119.51 120.25 1,421,423 -2.08(-1.70%)
Sep 27, 2021 122.31 123.36 121.80 122.33 1,335,754 +1.14(+0.94%)
Sep 24, 2021 119.04 122.27 118.39 121.19 1,485,626 +1.66(+1.39%)
Sep 23, 2021 117.27 120.57 117.06 119.53 2,209,583 +3.36(+2.90%)
Sep 22, 2021 116.41 117.63 116.07 116.17 1,372,772 +1.67(+1.46%)
Sep 21, 2021 113.45 115.37 112.35 114.50 1,787,819 +2.19(+1.95%)
Sep 20, 2021 111.30 112.71 109.50 112.31 1,892,839 -2.94(-2.56%)
Sep 17, 2021 115.82 117.25 114.48 115.26 3,524,845 -0.62(-0.53%)
Sep 16, 2021 115.93 117.50 115.20 115.87 1,708,326 +0.88(+0.76%)
Sep 15, 2021 112.67 115.41 112.31 115.00 1,715,165 +2.81(+2.51%)
Sep 14, 2021 114.84 115.85 111.66 112.18 2,104,525 -2.07(-1.81%)
Sep 13, 2021 113.12 114.83 112.67 114.25 1,484,092 +1.93(+1.72%)
Sep 10, 2021 113.30 113.89 111.73 112.32 1,568,258 +0.18(+0.16%)
Sep 09, 2021 110.62 114.51 110.47 112.14 1,855,117 +1.53(+1.38%)
Sep 08, 2021 112.76 112.76 109.58 110.61 2,305,841 -2.41(-2.13%)
Sep 07, 2021 114.04 115.36 112.96 113.02 1,763,494 -1.63(-1.42%)
Sep 03, 2021 115.72 115.97 113.43 114.65 1,552,840 -1.00(-0.86%)
Sep 02, 2021 116.53 117.02 114.80 115.65 1,736,218 -0.66(-0.57%)
Sep 01, 2021 119.90 120.93 116.09 116.31 1,985,968 -3.22(-2.69%)
Aug 31, 2021 118.89 120.41 118.00 119.53 2,272,534 +0.91(+0.77%)
Aug 30, 2021 124.66 124.66 118.56 118.61 1,651,034 -5.82(-4.67%)
Aug 27, 2021 121.86 124.71 121.57 124.43 901,250 +2.99(+2.46%)
Aug 26, 2021 122.72 123.42 121.10 121.44 741,948 -1.42(-1.15%)
Aug 25, 2021 120.66 123.85 120.19 122.85 926,022 +2.31(+1.92%)
Aug 24, 2021 120.29 121.51 119.81 120.54 784,344 +0.81(+0.68%)
Aug 23, 2021 119.77 120.89 119.36 119.73 982,504 +1.10(+0.93%)
Aug 20, 2021 117.38 119.00 116.48 118.63 1,202,094 +1.35(+1.15%)
Aug 19, 2021 117.92 119.84 116.25 117.28 1,659,398 -3.10(-2.58%)
Aug 18, 2021 121.51 123.72 120.22 120.38 1,383,226 -1.57(-1.28%)
Aug 17, 2021 123.70 124.38 120.45 121.95 1,273,494 -3.20(-2.56%)
Aug 16, 2021 124.57 125.31 122.91 125.15 1,751,388 -0.57(-0.45%)
Aug 13, 2021 124.83 126.01 124.48 125.72 1,405,334 +1.04(+0.83%)
Aug 12, 2021 123.94 125.01 122.81 124.68 1,182,619 +0.60(+0.48%)
Aug 11, 2021 122.89 124.18 121.24 124.08 1,263,671 +1.47(+1.20%)
Aug 10, 2021 120.14 122.81 120.14 122.62 1,711,302 +2.41(+2.01%)
Aug 09, 2021 119.59 120.98 117.94 120.20 1,210,708 -0.58(-0.48%)
Aug 06, 2021 119.55 121.59 119.20 120.78 1,330,784 +2.75(+2.33%)
Aug 05, 2021 117.84 119.46 117.72 118.03 1,416,719 +0.91(+0.78%)
Aug 04, 2021 115.73 119.29 115.36 117.12 1,584,106 +0.10(+0.09%)
Aug 03, 2021 115.62 117.21 111.54 117.02 1,861,691 +1.98(+1.72%)
Aug 02, 2021 116.30 118.74 114.95 115.04 1,950,016 -0.41(-0.35%)
Jul 30, 2021 115.86 117.91 114.84 115.45 1,430,209 -1.09(-0.93%)
Jul 29, 2021 115.82 117.33 115.30 116.54 1,361,630 +2.02(+1.76%)
Jul 28, 2021 115.62 116.02 113.06 114.52 1,450,971 -1.10(-0.95%)
Jul 27, 2021 114.18 116.33 113.40 115.62 1,363,287 -0.22(-0.19%)
Jul 26, 2021 114.29 116.55 114.22 115.84 2,042,855 +1.61(+1.41%)
Jul 23, 2021 115.92 117.61 113.80 114.23 1,792,592 -0.88(-0.77%)
Jul 22, 2021 116.08 116.81 111.56 115.11 3,415,615 -1.48(-1.27%)
Jul 21, 2021 114.42 117.70 114.04 116.59 2,379,738 +3.96(+3.52%)
Jul 20, 2021 108.01 113.34 107.32 112.63 1,993,278 +4.23(+3.91%)
Jul 19, 2021 109.05 109.50 106.21 108.39 2,468,257 -3.45(-3.08%)
Jul 16, 2021 115.50 115.55 111.52 111.84 1,257,708 -2.86(-2.49%)
Jul 15, 2021 113.14 115.80 112.41 114.70 1,488,333 +0.54(+0.47%)
Jul 14, 2021 116.70 118.23 113.83 114.16 1,604,651 -2.16(-1.86%)
Jul 13, 2021 117.80 118.54 116.16 116.32 1,958,229 -1.23(-1.05%)
Jul 12, 2021 112.78 118.27 112.15 117.56 2,793,378 +3.89(+3.42%)
Jul 09, 2021 112.61 113.80 111.41 113.67 2,906,560 +6.63(+6.20%)
Jul 08, 2021 107.06 109.42 105.01 107.03 2,365,477 -2.83(-2.58%)
Jul 07, 2021 108.26 110.48 108.26 109.87 1,371,913 +0.50(+0.46%)
Jul 06, 2021 110.75 111.45 108.12 109.37 1,665,891 -2.26(-2.02%)
Jul 02, 2021 110.93 112.13 110.93 111.62 1,074,853 +0.47(+0.43%)
Jul 01, 2021 110.88 111.41 109.82 111.15 1,213,227 +1.30(+1.18%)
Jun 30, 2021 107.87 109.95 107.82 109.85 1,895,548 +1.31(+1.21%)
Jun 29, 2021 111.13 112.09 106.92 108.54 2,217,180 -2.01(-1.81%)
Jun 28, 2021 113.81 114.25 110.32 110.55 1,987,338 -4.21(-3.67%)
Jun 25, 2021 112.96 115.04 112.89 114.75 6,981,207 +2.73(+2.44%)
Jun 24, 2021 111.72 112.42 110.69 112.02 1,218,406 +1.34(+1.21%)
Jun 23, 2021 110.28 111.14 109.74 110.69 1,212,893 +0.93(+0.85%)
Jun 22, 2021 109.08 110.33 107.98 109.76 1,503,662 +0.13(+0.12%)
Jun 21, 2021 107.51 109.76 107.40 109.63 1,849,582 +3.66(+3.45%)
Jun 18, 2021 105.91 107.07 104.97 105.97 3,933,527 -2.92(-2.69%)
Jun 17, 2021 113.94 114.19 107.60 108.89 1,961,793 -4.47(-3.94%)
Jun 16, 2021 113.88 114.26 112.20 113.36 1,454,075 -0.87(-0.76%)
Jun 15, 2021 112.50 114.62 111.91 114.23 1,698,344 +2.15(+1.92%)
Jun 14, 2021 114.21 114.63 111.28 112.08 2,037,890 -2.28(-2.00%)
Jun 11, 2021 113.90 115.08 113.64 114.36 1,692,800 +0.90(+0.79%)
Jun 10, 2021 115.89 116.43 113.39 113.46 1,868,564 -0.79(-0.69%)
Jun 09, 2021 114.98 114.98 113.37 114.25 1,910,957 -1.08(-0.93%)
Jun 08, 2021 113.81 116.01 112.59 115.33 1,797,604 +0.56(+0.49%)
Jun 07, 2021 114.50 115.59 114.28 114.77 2,055,144 +0.20(+0.17%)
Jun 04, 2021 114.16 115.13 113.47 114.58 1,916,761 +0.74(+0.65%)
Jun 03, 2021 111.59 114.18 110.95 113.83 2,282,946 +1.44(+1.28%)
Jun 02, 2021 112.97 114.06 112.06 112.39 2,031,632 +0.14(+0.12%)
Jun 01, 2021 111.66 112.76 111.15 112.25 1,645,273 +3.36(+3.09%)
May 28, 2021 109.83 109.83 107.47 108.89 1,273,927 -0.71(-0.64%)
May 27, 2021 109.02 109.83 108.18 109.60 2,350,510 +2.38(+2.22%)
May 26, 2021 106.84 107.58 105.95 107.22 1,461,497 +1.08(+1.01%)
May 25, 2021 106.79 109.18 105.91 106.14 1,564,484 -0.45(-0.42%)
May 24, 2021 106.79 106.86 105.61 106.59 3,383,374 +0.75(+0.71%)
May 21, 2021 106.88 108.41 105.78 105.84 2,837,451 -0.43(-0.40%)
May 20, 2021 106.64 107.19 105.13 106.27 1,508,872 -0.22(-0.21%)
May 19, 2021 104.51 106.59 103.60 106.49 1,548,273 -0.11(-0.10%)
May 18, 2021 109.57 110.02 106.53 106.60 1,500,020 -2.68(-2.46%)
May 17, 2021 108.37 109.41 107.36 109.28 1,558,057 +1.21(+1.12%)
May 14, 2021 106.75 108.45 106.28 108.07 1,389,928 +1.93(+1.82%)
May 13, 2021 103.65 106.69 103.26 106.14 1,723,151 +2.19(+2.11%)
May 12, 2021 106.61 107.88 103.68 103.94 1,528,541 -1.88(-1.77%)
May 11, 2021 108.00 108.46 104.44 105.82 2,758,986 -4.02(-3.66%)
May 10, 2021 111.01 112.34 109.83 109.85 2,089,732 -0.67(-0.60%)
May 07, 2021 107.66 110.76 107.07 110.51 1,642,965 +1.60(+1.47%)
May 06, 2021 108.24 109.00 105.86 108.91 2,085,289 +1.35(+1.26%)
May 05, 2021 107.47 108.22 106.25 107.56 2,189,530 +0.79(+0.74%)
May 04, 2021 104.82 107.35 104.43 106.78 2,729,479 +0.72(+0.68%)
May 03, 2021 106.91 107.31 104.20 106.05 2,162,400 +0.59(+0.56%)
Apr 30, 2021 104.86 106.20 104.72 105.46 2,358,021 -0.34(-0.32%)
Apr 29, 2021 104.07 106.11 103.75 105.80 2,714,304 +2.64(+2.56%)
Apr 28, 2021 99.78 103.68 99.77 103.17 2,635,911 +3.48(+3.49%)
Apr 27, 2021 97.94 100.03 97.87 99.69 2,277,870 +1.45(+1.48%)
Apr 26, 2021 96.94 99.24 96.69 98.24 2,910,722 +3.10(+3.26%)
Apr 23, 2021 91.82 95.36 91.15 95.14 2,386,234 +3.09(+3.36%)
Apr 22, 2021 91.71 93.93 90.51 92.05 3,472,653 +1.02(+1.12%)
Apr 21, 2021 88.83 91.08 87.80 91.03 1,931,611 +1.48(+1.65%)
Apr 20, 2021 92.54 92.71 88.85 89.55 1,845,701 -3.52(-3.79%)
Apr 19, 2021 93.93 93.93 92.12 93.07 3,524,972 -1.54(-1.62%)
Apr 16, 2021 95.39 96.21 93.85 94.61 1,731,060 +0.25(+0.26%)
Apr 15, 2021 94.00 95.08 91.89 94.36 2,397,802 +0.63(+0.67%)
Apr 14, 2021 92.04 95.05 92.00 93.73 2,230,981 +1.42(+1.53%)
Apr 13, 2021 92.22 92.55 90.52 92.32 2,920,214 -0.61(-0.66%)
Apr 12, 2021 92.50 93.18 92.20 92.93 1,649,867 +0.25(+0.27%)
Apr 09, 2021 92.81 93.39 92.09 92.68 1,733,978 +0.61(+0.66%)
Apr 08, 2021 90.54 92.15 89.06 92.07 1,818,697 +0.67(+0.73%)
Apr 07, 2021 92.13 93.12 90.99 91.40 1,399,589 -0.11(-0.12%)
Apr 06, 2021 91.24 92.05 90.79 91.51 1,600,627 +0.02(+0.02%)
Apr 05, 2021 91.31 91.72 90.63 91.49 1,650,140 +1.57(+1.75%)
Apr 01, 2021 88.39 90.35 88.39 89.92 1,722,196 +2.04(+2.33%)
Mar 31, 2021 88.33 89.32 87.26 87.88 2,470,670 -0.25(-0.28%)
Mar 30, 2021 87.29 88.60 86.85 88.12 3,006,212 +1.09(+1.25%)
Mar 29, 2021 88.25 89.03 86.32 87.03 2,135,156 -2.66(-2.97%)
Mar 26, 2021 90.22 90.78 87.37 89.70 2,157,069 +0.93(+1.05%)
Mar 25, 2021 85.21 89.07 83.56 88.76 2,677,377 +2.79(+3.25%)
Mar 24, 2021 86.24 87.50 85.75 85.97 3,543,429 +0.88(+1.03%)
Mar 23, 2021 86.75 87.52 83.10 85.09 6,054,630 -2.50(-2.85%)
Mar 22, 2021 87.28 88.04 86.16 87.59 2,128,019 -0.09(-0.11%)
Mar 19, 2021 87.88 89.27 86.27 87.68 9,688,490 -0.83(-0.94%)
Mar 18, 2021 91.98 92.63 88.10 88.51 2,835,947 -3.15(-3.43%)
Mar 17, 2021 92.17 92.50 89.84 91.66 2,449,038 +0.43(+0.47%)
Mar 16, 2021 92.47 93.39 89.81 91.23 2,604,187 -1.94(-2.08%)
Mar 15, 2021 93.99 94.60 90.21 93.18 3,174,075 -1.43(-1.52%)
Mar 12, 2021 95.72 96.66 94.16 94.61 2,239,114 +0.00(+0.00%)
Mar 11, 2021 91.96 95.66 91.10 94.61 2,299,867 +2.46(+2.67%)
Mar 10, 2021 90.66 93.36 90.56 92.15 2,350,032 +1.92(+2.13%)
Mar 09, 2021 90.33 91.50 88.92 90.22 2,257,062 -0.36(-0.40%)
Mar 08, 2021 91.12 92.14 89.66 90.59 2,315,231 -0.09(-0.10%)
Mar 05, 2021 90.18 90.75 85.29 90.68 2,119,884 +2.42(+2.75%)
Mar 04, 2021 88.70 90.64 85.36 88.25 2,215,382 -1.26(-1.41%)
Mar 03, 2021 89.82 91.49 89.46 89.51 2,142,867 +0.20(+0.23%)
Mar 02, 2021 90.33 91.02 89.22 89.31 1,473,098 -1.23(-1.36%)
Mar 01, 2021 89.22 91.46 89.20 90.54 2,217,313 +3.52(+4.04%)
Feb 26, 2021 87.37 88.81 85.48 87.02 2,439,526 -0.86(-0.98%)
Feb 25, 2021 91.17 91.35 86.64 87.88 3,045,612 -2.74(-3.02%)
Feb 24, 2021 88.62 91.09 87.74 90.62 2,713,837 +2.46(+2.79%)
Feb 23, 2021 88.78 89.27 85.74 88.16 2,115,599 -0.08(-0.09%)
Feb 22, 2021 86.52 90.10 86.15 88.25 2,237,180 +1.36(+1.57%)
Feb 19, 2021 84.54 87.28 84.40 86.89 2,750,952 +3.39(+4.06%)
Feb 18, 2021 84.46 84.79 82.02 83.50 2,257,878 -1.33(-1.57%)
Feb 17, 2021 87.56 87.90 83.82 84.83 4,033,038 -3.48(-3.94%)
Feb 16, 2021 86.26 88.86 85.22 88.31 3,312,141 +2.01(+2.33%)
Feb 12, 2021 85.55 86.86 85.40 86.30 1,542,482 +0.87(+1.02%)
Feb 11, 2021 86.11 86.64 84.22 85.43 1,289,392 -0.55(-0.64%)
Feb 10, 2021 86.22 86.92 85.51 85.98 1,523,781 +0.65(+0.77%)
Feb 09, 2021 86.15 86.69 85.10 85.33 2,064,940 -1.55(-1.78%)
Feb 08, 2021 85.86 86.97 85.25 86.87 2,677,428 +1.38(+1.62%)
Feb 05, 2021 85.33 87.07 85.25 85.49 2,664,268 +1.23(+1.46%)
Feb 04, 2021 80.95 84.43 80.58 84.26 3,651,872 +3.87(+4.81%)
Feb 03, 2021 78.43 80.59 77.66 80.39 4,120,011 +1.81(+2.31%)
Feb 02, 2021 77.35 79.32 76.85 78.58 3,281,876 +2.89(+3.82%)
Feb 01, 2021 77.70 78.50 74.84 75.68 5,547,127 -1.24(-1.62%)
Jan 29, 2021 78.39 78.53 76.12 76.93 2,609,102 -2.13(-2.69%)
Jan 28, 2021 77.07 79.35 76.44 79.06 4,007,903 +3.38(+4.47%)
Jan 27, 2021 78.02 78.02 75.34 75.68 4,993,129 -4.27(-5.34%)
Jan 26, 2021 82.43 82.47 79.76 79.95 2,427,394 -2.06(-2.52%)
Jan 25, 2021 83.40 83.80 80.05 82.01 4,347,423 -2.96(-3.48%)
Jan 22, 2021 86.16 86.88 83.92 84.97 3,231,568 -1.81(-2.09%)
Jan 21, 2021 90.24 91.19 85.64 86.78 6,526,399 -5.20(-5.66%)
Jan 20, 2021 92.79 92.97 90.80 91.98 4,474,631 +0.76(+0.83%)
Jan 19, 2021 91.09 92.28 90.37 91.23 3,602,744 +1.21(+1.34%)
Jan 15, 2021 89.07 90.23 87.58 90.02 3,093,652 -0.62(-0.68%)
Jan 14, 2021 89.62 91.05 88.92 90.64 2,198,829 +1.33(+1.48%)
Jan 13, 2021 87.90 90.66 87.73 89.31 3,390,648 +1.53(+1.74%)
Jan 12, 2021 88.10 88.52 86.72 87.78 3,270,282 +0.09(+0.10%)
Jan 11, 2021 87.97 88.57 87.02 87.69 2,791,640 -1.73(-1.94%)
Jan 08, 2021 90.07 90.11 87.53 89.42 2,025,512 -0.41(-0.45%)
Jan 07, 2021 89.10 90.81 88.87 89.83 3,855,734 +1.92(+2.19%)
Jan 06, 2021 85.18 88.32 85.04 87.90 3,367,902 +4.36(+5.21%)
Jan 05, 2021 82.20 84.02 82.19 83.55 2,689,984 +1.03(+1.25%)
Jan 04, 2021 84.71 84.71 81.13 82.52 3,932,534 -0.85(-1.02%)
Dec 31, 2020 83.36 83.36 83.36 1,266,468 +1.13(+1.38%)
Dec 30, 2020 81.19 82.74 81.04 82.23 1,266,468 +1.18(+1.45%)
Dec 29, 2020 81.61 81.68 79.92 81.05 1,134,404 -0.25(-0.31%)
Dec 28, 2020 81.82 82.95 81.27 81.30 1,288,387 +0.00(+0.00%)
Dec 24, 2020 81.60 81.77 80.50 81.30 643,533 -0.07(-0.09%)
Dec 23, 2020 80.38 81.88 80.25 81.38 1,704,449 +1.41(+1.76%)
Dec 22, 2020 80.11 80.70 79.40 79.97 2,234,722 -0.18(-0.22%)
Dec 21, 2020 79.44 81.15 78.47 80.14 3,397,863 +0.96(+1.21%)
Dec 18, 2020 80.46 81.22 78.23 79.18 6,345,745 -1.37(-1.70%)
Dec 17, 2020 79.72 80.66 79.09 80.56 2,579,340 +1.04(+1.31%)
Dec 16, 2020 78.51 79.68 77.28 79.52 2,535,969 +0.91(+1.16%)
Dec 15, 2020 77.04 78.66 75.45 78.60 2,324,022 +2.51(+3.30%)
Dec 14, 2020 78.12 78.35 75.56 76.09 3,597,702 -0.76(-0.99%)
Dec 11, 2020 76.10 77.36 75.45 76.85 4,371,815 -0.64(-0.83%)
Dec 10, 2020 75.50 77.73 74.63 77.50 3,612,962 +0.89(+1.17%)
Dec 09, 2020 76.32 76.79 75.61 76.61 2,360,435 +1.14(+1.51%)
Dec 08, 2020 74.81 76.15 74.77 75.46 2,278,267 -0.46(-0.61%)
Dec 07, 2020 75.70 76.36 74.88 75.92 2,446,322 -0.23(-0.30%)
Dec 04, 2020 75.40 76.24 74.59 76.15 2,254,648 +1.71(+2.30%)
Dec 03, 2020 75.23 76.09 73.72 74.44 2,834,169 -0.78(-1.04%)
Dec 02, 2020 73.05 75.97 73.00 75.22 2,648,823 +1.42(+1.92%)
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.