Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 95.48 96.55 94.32 94.99 2,285,612 -0.27(-0.28%)
Mar 30, 2021 94.36 95.78 93.88 95.26 2,781,040 +1.18(+1.25%)
Mar 29, 2021 95.39 96.24 93.31 94.08 1,975,228 -2.88(-2.97%)
Mar 26, 2021 97.53 98.13 94.44 96.96 1,995,500 +1.01(+1.05%)
Mar 25, 2021 92.11 96.28 90.33 95.95 2,476,836 +3.02(+3.25%)
Mar 24, 2021 93.22 94.58 92.69 92.93 3,278,019 +0.95(+1.03%)
Mar 23, 2021 93.77 94.61 89.83 91.98 5,601,125 -2.70(-2.85%)
Mar 22, 2021 94.35 95.17 93.14 94.68 1,968,626 -0.10(-0.11%)
Mar 19, 2021 95.00 96.50 93.26 94.78 8,962,800 -0.90(-0.94%)
Mar 18, 2021 99.43 100.13 95.23 95.68 2,623,529 -3.40(-3.43%)
Mar 17, 2021 99.63 99.99 97.11 99.08 2,265,600 +0.46(+0.47%)
Mar 16, 2021 99.96 100.95 97.08 98.62 2,409,128 -2.10(-2.08%)
Mar 15, 2021 101.60 102.26 97.51 100.72 2,936,330 -1.55(-1.52%)
Mar 12, 2021 103.47 104.49 101.78 102.27 2,071,400 +0.00(+0.00%)
Mar 11, 2021 99.41 103.40 98.48 102.27 2,127,602 +2.66(+2.67%)
Mar 10, 2021 98.00 100.92 97.89 99.61 2,174,010 +2.08(+2.13%)
Mar 09, 2021 97.64 98.91 96.11 97.53 2,088,003 -0.39(-0.40%)
Mar 08, 2021 98.50 99.60 96.92 97.92 2,141,815 -0.10(-0.10%)
Mar 05, 2021 97.48 98.10 92.20 98.02 1,961,100 +2.62(+2.75%)
Mar 04, 2021 95.88 97.98 92.27 95.40 2,049,445 -1.36(-1.41%)
Mar 03, 2021 97.09 98.90 96.70 96.76 1,982,362 +0.22(+0.23%)
Mar 02, 2021 97.64 98.39 96.44 96.54 1,362,760 -1.33(-1.36%)
Mar 01, 2021 96.44 98.86 96.42 97.87 2,051,232 +3.80(+4.04%)
Feb 26, 2021 94.44 96.00 92.40 94.07 2,256,800 -0.93(-0.98%)
Feb 25, 2021 98.55 98.75 93.65 95.00 2,817,489 -2.96(-3.02%)
Feb 24, 2021 95.79 98.47 94.84 97.96 2,510,565 +2.66(+2.79%)
Feb 23, 2021 95.97 96.50 92.68 95.30 1,957,136 -0.09(-0.09%)
Feb 22, 2021 93.53 97.40 93.13 95.39 2,069,611 +1.47(+1.57%)
Feb 19, 2021 91.39 94.35 91.23 93.92 2,544,900 +3.66(+4.05%)
Feb 18, 2021 91.30 91.66 88.66 90.26 2,088,758 -1.44(-1.57%)
Feb 17, 2021 94.65 95.02 90.61 91.70 3,730,955 -4.20(-4.38%)
Feb 16, 2021 93.67 96.50 92.54 95.90 3,049,996 +2.18(+2.33%)
Feb 12, 2021 92.90 94.33 92.74 93.72 1,420,400 +0.95(+1.02%)
Feb 11, 2021 93.51 94.09 91.46 92.77 1,187,341 -0.60(-0.64%)
Feb 10, 2021 93.63 94.39 92.86 93.37 1,403,179 +0.71(+0.77%)
Feb 09, 2021 93.55 94.14 92.41 92.66 1,901,507 -1.68(-1.78%)
Feb 08, 2021 93.24 94.44 92.58 94.34 2,465,519 +1.50(+1.62%)
Feb 05, 2021 92.66 94.55 92.58 92.84 2,453,400 +1.34(+1.46%)
Feb 04, 2021 87.91 91.69 87.51 91.50 3,362,839 +4.20(+4.81%)
Feb 03, 2021 85.17 87.52 84.33 87.30 3,793,926 +1.97(+2.31%)
Feb 02, 2021 84.00 86.14 83.46 85.33 3,022,127 +3.14(+3.82%)
Feb 01, 2021 84.38 85.25 81.27 82.19 5,108,090 -1.35(-1.62%)
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 81.94 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 76.47 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 79.52 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 66.23 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 53.98 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 51.09 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 48.91 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 38.77 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%)
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.