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 (%)
Apr 30, 2018 61.61 61.98 61.28 61.29 2,781,754 +0.03(+0.04%)
Apr 27, 2018 62.23 62.57 60.65 61.26 3,601,365 -0.99(-1.59%)
Apr 26, 2018 61.84 62.59 61.50 62.25 2,965,381 +0.44(+0.71%)
Apr 25, 2018 62.44 62.84 61.50 61.81 4,771,552 -0.89(-1.43%)
Apr 24, 2018 63.48 63.99 62.35 62.71 2,805,508 -0.35(-0.56%)
Apr 23, 2018 63.27 63.42 62.62 63.06 1,715,725 -0.01(-0.01%)
Apr 20, 2018 63.28 63.71 62.73 63.07 2,864,482 +0.03(+0.04%)
Apr 19, 2018 62.22 63.24 62.19 63.04 1,962,321 +1.03(+1.66%)
Apr 18, 2018 62.11 62.62 61.97 62.01 1,661,682 +0.15(+0.24%)
Apr 17, 2018 62.26 62.47 61.67 61.86 2,438,074 +0.31(+0.50%)
Apr 16, 2018 60.99 62.10 60.76 61.55 2,331,869 +0.88(+1.45%)
Apr 13, 2018 62.16 62.37 60.40 60.68 2,193,505 -0.92(-1.49%)
Apr 12, 2018 61.42 62.15 61.33 61.60 1,753,501 +0.61(+1.00%)
Apr 11, 2018 61.05 61.80 60.84 60.99 1,504,308 -0.86(-1.39%)
Apr 10, 2018 61.77 62.16 61.32 61.85 1,971,468 +1.06(+1.74%)
Apr 09, 2018 61.24 62.21 60.71 60.79 1,597,375 +0.28(+0.47%)
Apr 06, 2018 61.34 61.76 59.94 60.50 1,755,108 -1.54(-2.48%)
Apr 05, 2018 62.01 62.47 61.55 62.04 2,099,731 +0.38(+0.61%)
Apr 04, 2018 59.58 61.82 59.44 61.67 2,486,823 +0.94(+1.54%)
Apr 03, 2018 60.19 60.76 59.43 60.73 2,783,639 +0.88(+1.47%)
Apr 02, 2018 61.42 61.53 58.97 59.85 2,902,261 -2.02(-3.27%)
Mar 29, 2018 61.87 61.87 61.87 0 +1.42(+2.35%)
Mar 28, 2018 60.46 61.15 59.83 60.45 3,268,961 +0.04(+0.07%)
Mar 27, 2018 62.10 62.37 59.93 60.41 2,794,680 -1.34(-2.17%)
Mar 26, 2018 61.09 61.94 60.44 61.75 2,103,872 +1.48(+2.45%)
Mar 23, 2018 62.05 62.51 60.19 60.27 3,156,946 -1.57(-2.53%)
Mar 22, 2018 63.89 64.32 61.72 61.84 3,025,350 -2.55(-3.97%)
Mar 21, 2018 64.84 65.41 64.37 64.39 3,478,643 -0.43(-0.66%)
Mar 20, 2018 65.60 65.79 64.77 64.82 2,578,621 -0.58(-0.89%)
Mar 19, 2018 65.72 66.01 64.67 65.41 2,349,891 -0.43(-0.65%)
Mar 16, 2018 65.13 66.24 64.84 65.84 3,759,158 +1.01(+1.55%)
Mar 15, 2018 66.00 66.13 64.41 64.83 2,883,503 -0.94(-1.43%)
Mar 14, 2018 66.90 66.90 65.49 65.77 2,324,245 -0.75(-1.12%)
Mar 13, 2018 67.65 67.65 66.25 66.52 2,654,294 -0.71(-1.05%)
Mar 12, 2018 67.63 67.80 67.13 67.22 1,907,080 -0.23(-0.34%)
Mar 09, 2018 66.90 67.51 66.41 67.45 3,421,669 +1.14(+1.71%)
Mar 08, 2018 66.16 66.48 65.38 66.32 1,510,203 +0.40(+0.61%)
Mar 07, 2018 66.03 65.92 1,898,938 -0.15(-0.23%)
Mar 06, 2018 66.39 66.61 65.18 66.07 1,944,212 -0.22(-0.34%)
Mar 05, 2018 64.83 66.56 64.43 66.29 2,126,470 +1.06(+1.62%)
Mar 02, 2018 64.35 65.34 63.86 65.24 2,872,024 +0.54(+0.84%)
Mar 01, 2018 67.64 68.25 64.20 64.69 4,820,084 -3.11(-4.59%)
Feb 28, 2018 68.81 69.47 67.79 67.81 2,525,224 -0.63(-0.92%)
Feb 27, 2018 69.24 69.97 68.44 68.44 2,350,331 -0.75(-1.08%)
Feb 26, 2018 68.36 69.24 67.91 69.18 2,389,852 +0.87(+1.27%)
Feb 23, 2018 67.37 68.34 67.21 68.31 1,519,741 +1.44(+2.15%)
Feb 22, 2018 66.75 66.88 2,584,571 -0.72(-1.07%)
Feb 21, 2018 68.02 69.20 67.54 67.60 3,101,580 -0.59(-0.87%)
Feb 20, 2018 67.75 68.70 67.75 68.19 2,652,544 +0.09(+0.13%)
Feb 16, 2018 68.11 68.11 68.11 0 +0.82(+1.22%)
Feb 15, 2018 67.08 67.89 66.93 67.29 2,545,639 +0.82(+1.24%)
Feb 14, 2018 65.31 66.58 65.20 66.46 2,157,194 +0.95(+1.45%)
Feb 13, 2018 65.54 65.51 2,013,638 +0.47(+0.72%)
Feb 12, 2018 64.14 65.81 63.87 65.04 2,452,497 +1.58(+2.48%)
Feb 09, 2018 62.75 64.01 61.32 63.47 3,564,075 +1.46(+2.36%)
Feb 08, 2018 65.70 65.70 61.94 62.00 3,323,017 -3.62(-5.52%)
Feb 07, 2018 64.80 66.43 64.80 65.63 2,166,003 +0.42(+0.64%)
Feb 06, 2018 62.58 65.38 61.07 65.21 3,864,187 -0.08(-0.12%)
Feb 05, 2018 66.62 67.77 63.80 65.28 3,078,207 -2.35(-3.47%)
Feb 02, 2018 68.90 69.23 67.53 67.63 2,541,059 -1.41(-2.05%)
Feb 01, 2018 68.09 69.20 67.93 69.04 2,476,374 +0.70(+1.03%)
Jan 31, 2018 68.79 69.10 68.25 68.34 1,986,081 +0.07(+0.10%)
Jan 30, 2018 69.74 69.74 68.27 68.27 2,073,179 -1.36(-1.96%)
Jan 29, 2018 69.15 70.16 69.15 69.63 2,353,357 +0.28(+0.41%)
Jan 26, 2018 68.95 69.36 68.03 69.35 2,762,014 +0.58(+0.85%)
Jan 25, 2018 67.04 69.58 66.84 68.77 3,560,554 +1.34(+1.98%)
Jan 24, 2018 67.63 68.11 67.09 67.43 3,745,826 +0.02(+0.03%)
Jan 23, 2018 67.25 67.62 66.46 67.42 3,257,927 -0.13(-0.19%)
Jan 22, 2018 66.88 67.57 66.68 67.54 2,123,050 +0.47(+0.70%)
Jan 19, 2018 66.95 67.13 66.04 67.07 5,070,600 +0.09(+0.13%)
Jan 18, 2018 67.71 67.77 66.90 66.99 1,985,679 -0.61(-0.90%)
Jan 17, 2018 67.91 67.91 67.12 67.59 2,850,526 -0.01(-0.01%)
Jan 16, 2018 69.37 69.56 67.28 67.60 2,317,862 -1.34(-1.95%)
Jan 12, 2018 68.95 68.95 68.95 0 +0.13(+0.19%)
Jan 11, 2018 68.30 68.84 68.03 68.82 2,278,257 +0.76(+1.12%)
Jan 10, 2018 68.43 68.06 2,908,639 +1.05(+1.57%)
Jan 09, 2018 66.65 67.14 66.29 67.00 2,688,039 +0.57(+0.86%)
Jan 08, 2018 66.94 66.96 66.32 66.43 2,057,098 -0.51(-0.75%)
Jan 05, 2018 67.25 67.25 66.23 66.94 1,918,064 -0.08(-0.11%)
Jan 04, 2018 66.80 67.51 66.64 67.01 2,329,153 +0.66(+0.99%)
Jan 03, 2018 66.04 66.51 66.04 66.35 2,243,362 +0.49(+0.74%)
Jan 02, 2018 66.15 66.15 65.41 65.87 3,646,085 -0.01(-0.01%)
Dec 29, 2017 65.87 65.87 65.87 0 -0.50(-0.75%)
Dec 28, 2017 65.94 66.40 65.92 66.37 2,229,890 +0.46(+0.70%)
Dec 27, 2017 66.07 66.07 65.53 65.91 2,461,857 -0.26(-0.39%)
Dec 26, 2017 65.97 66.39 65.92 66.16 1,253,479 +0.11(+0.17%)
Dec 22, 2017 65.25 66.16 65.17 66.05 2,597,276 +0.93(+1.43%)
Dec 21, 2017 65.21 65.52 64.87 65.12 2,421,035 +0.26(+0.40%)
Dec 20, 2017 65.53 65.53 64.79 64.86 2,242,194 -0.18(-0.28%)
Dec 19, 2017 65.38 65.70 64.94 65.04 2,587,806 -0.01(-0.01%)
Dec 18, 2017 64.65 65.84 64.47 65.05 3,687,374 +1.17(+1.84%)
Dec 15, 2017 63.39 64.37 63.24 63.88 6,051,673 +0.79(+1.25%)
Dec 14, 2017 63.36 63.71 62.88 63.09 1,536,994 -0.13(-0.20%)
Dec 13, 2017 64.09 64.31 63.14 63.22 2,584,176 -1.09(-1.69%)
Dec 12, 2017 64.31 64.67 63.84 64.31 2,564,955 +0.63(+1.00%)
Dec 11, 2017 63.48 63.96 63.15 63.67 2,766,070 +0.47(+0.75%)
Dec 08, 2017 63.11 63.20 62.61 63.20 2,161,720 +0.30(+0.48%)
Dec 07, 2017 62.11 63.23 61.87 62.90 1,875,213 +0.44(+0.70%)
Dec 06, 2017 62.30 62.82 62.26 62.47 2,696,797 -0.21(-0.33%)
Dec 05, 2017 63.51 63.72 62.17 62.67 4,027,386 -0.22(-0.35%)
Dec 04, 2017 61.68 63.17 61.66 62.89 4,668,515 +1.99(+3.26%)
Dec 01, 2017 60.62 60.97 59.31 60.91 2,986,909 +0.45(+0.74%)
Nov 30, 2017 59.47 60.96 59.33 60.46 4,637,548 +1.36(+2.30%)
Nov 29, 2017 58.23 59.93 58.21 59.10 3,244,960 +1.18(+2.04%)
Nov 28, 2017 56.03 57.98 55.75 57.92 2,675,460 +1.96(+3.50%)
Nov 27, 2017 56.09 56.37 55.78 55.96 2,060,485 -0.05(-0.09%)
Nov 24, 2017 56.15 56.21 55.83 56.01 1,047,761 -0.09(-0.15%)
Nov 22, 2017 56.21 56.40 55.67 56.09 2,366,021 -0.12(-0.21%)
Nov 21, 2017 56.32 56.45 55.91 56.21 1,434,961 +0.15(+0.26%)
Nov 20, 2017 55.57 56.34 55.48 56.07 1,453,154 +0.65(+1.17%)
Nov 17, 2017 55.03 55.70 54.94 55.42 1,750,739 +0.20(+0.37%)
Nov 16, 2017 55.72 56.09 55.17 55.22 2,660,337 -0.38(-0.69%)
Nov 15, 2017 54.35 55.81 53.93 55.60 3,819,825 +0.90(+1.65%)
Nov 14, 2017 54.96 55.22 54.50 54.70 2,402,247 -0.67(-1.22%)
Nov 13, 2017 55.01 55.41 54.41 55.37 2,566,379 +0.20(+0.37%)
Nov 10, 2017 55.71 55.96 55.14 55.16 1,914,559 -0.60(-1.08%)
Nov 09, 2017 56.01 56.20 55.18 55.77 2,577,218 -0.53(-0.94%)
Nov 08, 2017 56.36 56.43 55.80 56.30 1,918,632 -0.30(-0.53%)
Nov 07, 2017 57.11 57.23 56.36 56.60 2,113,471 -0.49(-0.87%)
Nov 06, 2017 57.29 57.43 56.89 57.09 1,563,446 -0.36(-0.62%)
Nov 03, 2017 57.08 57.81 56.95 57.45 3,693,591 +0.43(+0.76%)
Nov 02, 2017 56.92 57.17 56.31 57.01 2,773,173 +0.03(+0.04%)
Nov 01, 2017 56.80 57.22 56.48 56.99 2,257,625 +0.32(+0.56%)
Oct 31, 2017 56.48 56.95 56.37 56.67 2,254,272 +0.02(+0.03%)
Oct 30, 2017 56.74 57.14 56.56 56.66 1,671,623 -0.23(-0.40%)
Oct 27, 2017 56.73 57.06 56.42 56.89 2,011,310 +0.08(+0.14%)
Oct 26, 2017 55.97 57.01 55.85 56.81 3,546,171 +1.31(+2.36%)
Oct 25, 2017 56.31 57.33 55.02 55.50 6,310,168 -1.91(-3.32%)
Oct 24, 2017 57.04 57.42 56.93 57.41 3,164,995 +0.47(+0.82%)
Oct 23, 2017 56.73 57.10 56.72 56.94 2,996,932 +0.23(+0.41%)
Oct 20, 2017 56.40 57.16 56.40 56.71 3,770,458 +0.78(+1.39%)
Oct 19, 2017 55.40 56.02 55.20 55.93 2,439,224 +0.23(+0.41%)
Oct 18, 2017 55.34 55.85 55.22 55.70 2,312,399 +0.62(+1.13%)
Oct 17, 2017 55.72 55.83 54.99 55.08 1,973,277 -0.59(-1.06%)
Oct 16, 2017 54.68 55.71 54.68 55.67 3,868,100 +1.25(+2.30%)
Oct 13, 2017 54.29 54.88 54.12 54.42 3,263,609 +0.06(+0.11%)
Oct 12, 2017 54.70 55.23 54.23 54.36 4,440,426 -0.88(-1.59%)
Oct 11, 2017 55.51 55.68 55.03 55.23 2,530,646 -0.43(-0.77%)
Oct 10, 2017 55.73 56.00 55.52 55.66 1,993,581 -0.03(-0.06%)
Oct 09, 2017 56.06 56.34 55.59 55.69 2,318,238 -0.32(-0.56%)
Oct 06, 2017 56.15 56.23 55.73 56.01 2,998,714 -0.19(-0.33%)
Oct 05, 2017 55.82 56.35 55.63 56.20 2,803,320 +0.41(+0.73%)
Oct 04, 2017 55.77 56.20 55.36 55.79 2,583,359 -0.21(-0.38%)
Oct 03, 2017 55.51 56.05 55.48 56.00 3,827,806 +0.49(+0.89%)
Oct 02, 2017 54.95 55.56 54.75 55.51 2,651,204 +0.58(+1.05%)
Sep 29, 2017 54.99 55.14 54.48 54.93 2,928,387 +0.10(+0.19%)
Sep 28, 2017 54.57 54.94 54.29 54.82 2,809,300 +0.26(+0.47%)
Sep 27, 2017 54.68 54.57 4,006,725 +1.17(+2.19%)
Sep 26, 2017 52.56 53.45 52.51 53.40 3,294,782 +0.66(+1.26%)
Sep 25, 2017 52.22 53.04 52.14 52.74 2,537,492 +0.43(+0.81%)
Sep 22, 2017 51.43 52.32 51.43 52.31 2,479,083 +0.78(+1.50%)
Sep 21, 2017 51.37 51.75 51.23 51.54 2,035,914 +0.14(+0.27%)
Sep 20, 2017 51.48 51.64 51.12 51.40 3,306,695 -0.13(-0.25%)
Sep 19, 2017 51.32 51.77 51.15 51.53 2,356,414 +0.20(+0.40%)
Sep 18, 2017 50.72 51.51 50.64 51.32 2,855,963 +0.70(+1.38%)
Sep 15, 2017 49.87 50.70 49.82 50.62 4,944,703 +0.66(+1.33%)
Sep 14, 2017 50.44 50.61 49.89 49.96 2,072,738 -0.55(-1.08%)
Sep 13, 2017 49.41 50.56 49.26 50.51 3,406,236 +1.11(+2.24%)
Sep 12, 2017 49.70 49.85 49.00 49.40 3,838,870 -0.17(-0.34%)
Sep 11, 2017 49.42 49.82 49.25 49.57 3,131,340 +0.45(+0.92%)
Sep 08, 2017 49.37 49.58 49.09 49.12 2,309,001 -0.37(-0.74%)
Sep 07, 2017 50.19 50.24 49.17 49.48 2,855,251 -0.66(-1.31%)
Sep 06, 2017 49.99 50.31 49.76 50.14 2,167,520 +0.36(+0.72%)
Sep 05, 2017 50.51 50.51 49.39 49.78 2,939,806 -0.98(-1.93%)
Sep 01, 2017 50.36 50.73 50.16 50.76 1,576,679 +0.55(+1.09%)
Aug 31, 2017 50.23 50.60 50.07 50.22 2,725,612 -0.02(-0.03%)
Aug 30, 2017 49.82 50.48 49.78 50.23 2,084,099 +0.44(+0.89%)
Aug 29, 2017 49.85 49.98 49.51 49.79 3,177,725 -0.55(-1.10%)
Aug 28, 2017 50.97 51.08 50.27 50.34 1,408,736 -0.50(-0.99%)
Aug 25, 2017 50.80 51.51 50.80 50.85 3,259,857 +0.19(+0.37%)
Aug 24, 2017 50.62 50.88 50.46 50.66 2,031,167 +0.14(+0.27%)
Aug 23, 2017 50.38 50.86 50.19 50.52 1,759,259 -0.16(-0.32%)
Aug 22, 2017 50.47 50.75 50.23 50.68 3,084,826 +0.49(+0.98%)
Aug 21, 2017 50.38 50.45 50.05 50.19 1,837,366 -0.14(-0.27%)
Aug 18, 2017 50.58 50.81 50.30 50.33 2,414,167 -0.40(-0.78%)
Aug 17, 2017 52.04 52.22 50.72 50.72 2,250,263 -1.53(-2.93%)
Aug 16, 2017 52.65 52.90 52.15 52.26 2,727,076 -0.14(-0.26%)
Aug 15, 2017 51.68 52.60 51.68 52.39 3,396,688 +1.16(+2.26%)
Aug 14, 2017 50.99 51.38 50.91 51.23 2,128,498 +0.73(+1.44%)
Aug 11, 2017 50.91 50.99 50.44 50.50 2,555,704 -0.39(-0.77%)
Aug 10, 2017 51.56 51.72 50.88 50.89 2,693,470 -0.98(-1.89%)
Aug 09, 2017 52.07 52.19 51.63 51.88 2,165,824 -0.59(-1.13%)
Aug 08, 2017 51.89 52.96 51.66 52.47 3,426,077 +0.48(+0.93%)
Aug 07, 2017 51.54 52.08 51.54 51.99 2,386,017 +0.30(+0.57%)
Aug 04, 2017 51.66 51.93 51.60 51.69 2,160,947 +0.49(+0.96%)
Aug 03, 2017 51.36 51.52 51.07 51.20 2,626,919 -0.27(-0.53%)
Aug 02, 2017 51.27 51.68 51.15 51.47 2,664,952 +0.14(+0.28%)
Aug 01, 2017 51.90 52.06 51.31 51.33 3,456,118 -0.28(-0.54%)
Jul 31, 2017 51.15 51.91 51.10 51.60 2,769,872 +0.58(+1.13%)
Jul 28, 2017 51.15 51.56 50.98 51.03 4,164,927 -0.15(-0.30%)
Jul 27, 2017 51.93 52.58 50.74 51.18 9,003,949 -2.28(-4.26%)
Jul 26, 2017 54.20 54.20 53.38 53.46 4,466,908 -0.56(-1.03%)
Jul 25, 2017 53.31 54.14 53.31 54.02 3,922,430 +1.07(+2.01%)
Jul 24, 2017 52.88 53.11 52.45 52.95 2,711,563 +0.00(+0.00%)
Jul 21, 2017 52.30 53.23 52.25 52.95 4,305,949 +0.98(+1.89%)
Jul 20, 2017 51.66 52.13 51.60 51.97 2,291,358 +0.19(+0.38%)
Jul 19, 2017 51.79 51.99 51.58 51.77 2,291,556 +0.08(+0.16%)
Jul 18, 2017 51.47 51.71 51.28 51.69 1,793,695 -0.03(-0.05%)
Jul 17, 2017 51.82 51.96 51.47 51.71 2,964,163 -0.16(-0.31%)
Jul 14, 2017 51.65 52.02 51.16 51.88 2,502,377 -0.14(-0.26%)
Jul 13, 2017 51.82 52.15 51.72 52.01 3,810,356 +0.24(+0.46%)
Jul 12, 2017 51.23 51.94 51.08 51.77 2,642,076 +0.32(+0.63%)
Jul 11, 2017 51.74 51.87 51.16 51.45 3,246,787 -0.29(-0.56%)
Jul 10, 2017 51.80 51.89 51.48 51.74 3,389,514 -0.23(-0.44%)
Jul 07, 2017 52.01 52.27 51.71 51.97 3,317,092 +0.14(+0.28%)
Jul 06, 2017 52.51 51.73 51.82 3,730,645 -0.26(-0.50%)
Jul 05, 2017 52.90 52.93 51.96 52.09 4,164,251 -0.64(-1.22%)
Jul 03, 2017 52.86 53.36 52.65 52.73 1,924,749 +0.07(+0.13%)
Jun 30, 2017 52.33 53.03 51.89 52.66 3,727,078 +0.58(+1.11%)
Jun 29, 2017 53.39 53.59 51.88 52.09 6,228,953 -0.31(-0.60%)
Jun 28, 2017 52.04 52.77 52.02 52.40 3,667,812 +0.69(+1.33%)
Jun 27, 2017 51.45 52.08 51.21 51.71 2,901,240 +0.39(+0.76%)
Jun 26, 2017 50.96 51.58 50.88 51.33 2,158,474 +0.48(+0.95%)
Jun 23, 2017 51.08 51.34 50.64 50.84 9,988,230 -0.17(-0.33%)
Jun 22, 2017 51.01 51.31 50.72 51.01 2,197,859 -0.10(-0.20%)
Jun 21, 2017 51.59 51.59 50.90 51.11 2,352,042 -0.36(-0.69%)
Jun 20, 2017 51.54 51.82 51.27 51.47 2,154,580 -0.30(-0.59%)
Jun 19, 2017 51.86 52.05 51.50 51.77 1,938,455 +0.03(+0.07%)
Jun 16, 2017 51.61 51.88 51.30 51.74 4,170,833 +0.32(+0.63%)
Jun 15, 2017 51.19 52.00 50.98 51.42 2,554,777 +0.08(+0.15%)
Jun 14, 2017 51.55 51.57 50.32 51.34 3,389,037 -0.62(-1.19%)
Jun 13, 2017 51.60 52.18 51.24 51.96 3,019,696 +0.53(+1.04%)
Jun 12, 2017 51.33 52.08 51.03 51.43 3,588,896 +0.14(+0.26%)
Jun 09, 2017 50.94 51.41 50.83 51.29 3,313,811 +0.71(+1.41%)
Jun 08, 2017 51.15 50.27 50.58 3,421,555 +0.30(+0.61%)
Jun 07, 2017 49.76 50.66 49.62 50.27 3,125,346 +0.58(+1.16%)
Jun 06, 2017 49.71 49.95 49.32 49.70 3,931,666 -0.28(-0.56%)
Jun 05, 2017 49.90 50.29 49.82 49.98 2,764,402 +0.09(+0.19%)
Jun 02, 2017 49.75 50.38 49.75 49.89 3,342,614 -0.14(-0.27%)
Jun 01, 2017 49.86 50.33 49.61 50.02 2,805,810 +0.31(+0.63%)
May 31, 2017 50.02 50.19 48.96 49.71 3,838,843 -0.14(-0.27%)
May 30, 2017 50.51 50.57 49.83 49.84 3,413,023 -0.80(-1.57%)
May 26, 2017 49.94 50.75 49.84 50.64 3,141,215 +0.64(+1.29%)
May 25, 2017 50.33 50.49 49.85 50.00 6,782,863 -0.14(-0.27%)
May 24, 2017 50.59 50.73 50.09 50.13 3,117,389 -0.46(-0.90%)
May 23, 2017 50.49 50.77 50.23 50.59 2,937,207 +0.03(+0.05%)
May 22, 2017 51.05 51.16 50.46 50.56 4,174,205 -0.34(-0.67%)
May 19, 2017 50.29 51.53 50.12 50.90 5,333,052 +0.70(+1.40%)
May 18, 2017 49.82 50.44 49.74 50.20 5,382,949 +0.37(+0.75%)
May 17, 2017 50.95 50.77 49.78 49.83 4,450,902 -1.13(-2.21%)
May 16, 2017 51.64 51.76 50.81 50.95 3,996,891 -0.54(-1.05%)
May 15, 2017 51.12 51.65 50.84 51.49 6,046,622 +0.46(+0.90%)
May 12, 2017 50.81 51.08 50.21 51.04 5,271,905 +0.03(+0.05%)
May 11, 2017 50.97 51.49 50.58 51.01 4,490,977 -0.06(-0.12%)
May 10, 2017 51.37 51.47 50.89 51.07 4,256,126 -0.33(-0.64%)
May 09, 2017 51.06 51.57 50.91 51.40 4,724,000 +0.48(+0.95%)
May 08, 2017 51.03 51.12 50.64 50.92 6,161,609 +0.11(+0.22%)
May 05, 2017 51.20 51.48 50.62 50.81 7,542,718 -0.21(-0.41%)
May 04, 2017 51.90 51.97 51.00 51.02 5,489,416 -0.50(-0.97%)
May 03, 2017 52.07 52.29 51.36 51.52 6,121,676 -0.67(-1.28%)
May 02, 2017 52.29 52.38 51.50 52.18 5,093,300 -0.03(-0.06%)
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.