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

Discover Financial Services (NY: DFS )

175.15 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2022 105.26 108.47 108.37 1,378,955 +1.88(+1.77%)
Jan 28, 2022 105.39 106.61 103.42 106.49 1,661,553 +0.49(+0.46%)
Jan 27, 2022 111.37 112.04 105.62 106.00 1,861,239 -3.75(-3.41%)
Jan 26, 2022 111.11 113.02 108.32 109.74 2,239,324 -1.14(-1.03%)
Jan 25, 2022 106.04 112.39 105.71 110.89 2,522,984 +2.90(+2.69%)
Jan 24, 2022 107.23 108.30 102.98 107.98 2,831,210 +0.83(+0.78%)
Jan 21, 2022 109.08 110.09 106.68 107.15 2,091,750 -2.20(-2.01%)
Jan 20, 2022 110.22 113.25 108.51 109.35 3,862,407 -1.59(-1.43%)
Jan 19, 2022 116.39 116.59 110.75 110.94 3,113,188 -4.89(-4.22%)
Jan 18, 2022 118.95 119.11 114.41 115.83 2,677,795 -3.58(-3.00%)
Jan 14, 2022 119.41 0 -1.74(-1.44%)
Jan 13, 2022 120.42 122.47 120.19 121.15 2,214,404 +1.50(+1.25%)
Jan 12, 2022 120.77 121.87 119.27 119.65 1,598,108 -0.73(-0.61%)
Jan 11, 2022 119.70 120.44 118.39 120.38 1,281,651 +0.99(+0.83%)
Jan 10, 2022 118.86 119.41 115.71 119.39 2,194,547 +1.71(+1.46%)
Jan 07, 2022 114.89 119.07 114.09 117.67 2,162,657 +2.69(+2.34%)
Jan 06, 2022 114.75 115.44 112.14 114.99 1,774,895 +2.04(+1.81%)
Jan 05, 2022 114.14 115.86 112.81 112.95 1,652,351 -1.55(-1.36%)
Jan 04, 2022 112.78 115.40 112.38 114.50 2,207,214 +3.43(+3.09%)
Jan 03, 2022 109.47 111.47 109.34 111.07 1,394,746 +2.88(+2.66%)
Dec 31, 2021 108.11 109.17 108.09 108.19 817,529 -0.25(-0.23%)
Dec 30, 2021 108.52 109.88 108.35 108.44 665,531 +0.06(+0.05%)
Dec 29, 2021 108.69 109.28 108.07 108.39 565,212 -0.28(-0.26%)
Dec 28, 2021 107.93 109.95 107.86 108.67 678,801 -0.05(-0.04%)
Dec 27, 2021 108.40 108.79 106.91 108.71 1,208,790 +0.73(+0.68%)
Dec 23, 2021 108.34 109.80 107.63 107.98 1,448,269 +0.45(+0.42%)
Dec 22, 2021 107.41 108.29 106.96 107.53 1,146,606 -0.29(-0.27%)
Dec 21, 2021 104.08 107.88 103.92 107.83 1,588,483 +5.20(+5.06%)
Dec 20, 2021 104.01 104.40 101.32 102.63 1,843,248 -4.20(-3.93%)
Dec 17, 2021 107.39 107.71 104.93 106.83 5,244,103 -1.51(-1.39%)
Dec 16, 2021 108.89 110.07 107.73 108.34 1,561,073 +0.68(+0.64%)
Dec 15, 2021 107.95 108.56 104.60 107.66 2,377,692 -0.51(-0.47%)
Dec 14, 2021 105.71 108.84 105.54 108.16 2,793,798 +2.51(+2.37%)
Dec 13, 2021 108.57 109.11 105.43 105.65 2,016,720 -3.67(-3.36%)
Dec 10, 2021 108.89 109.76 107.77 109.32 2,471,551 +1.39(+1.28%)
Dec 09, 2021 106.07 108.77 105.33 107.94 1,782,043 +1.60(+1.51%)
Dec 08, 2021 107.01 107.95 106.12 106.34 1,910,483 -0.75(-0.70%)
Dec 07, 2021 106.36 108.38 106.04 107.08 2,048,416 +2.32(+2.22%)
Dec 06, 2021 104.11 106.53 103.24 104.76 2,254,288 +3.02(+2.97%)
Dec 03, 2021 103.10 103.45 100.46 101.74 2,375,226 -1.33(-1.29%)
Dec 02, 2021 100.41 104.52 99.63 103.07 2,115,301 +3.71(+3.73%)
Dec 01, 2021 103.48 104.31 99.24 99.36 2,385,230 -1.61(-1.60%)
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%)
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.