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

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2021 105.41 106.76 105.28 106.02 2,345,643 -0.34(-0.32%)
Apr 29, 2021 104.62 106.67 104.30 106.36 2,700,057 +2.65(+2.56%)
Apr 28, 2021 100.31 104.22 100.30 103.71 2,622,075 +3.50(+3.49%)
Apr 27, 2021 98.46 100.56 98.38 100.22 2,265,914 +1.46(+1.48%)
Apr 26, 2021 97.45 99.76 97.20 98.75 2,895,444 +3.12(+3.26%)
Apr 23, 2021 92.30 95.86 91.63 95.64 2,373,709 +3.11(+3.36%)
Apr 22, 2021 92.20 94.43 90.99 92.53 3,454,425 +1.02(+1.12%)
Apr 21, 2021 89.30 91.56 88.26 91.51 1,921,472 +1.49(+1.65%)
Apr 20, 2021 93.03 93.20 89.32 90.02 1,836,013 -3.54(-3.79%)
Apr 19, 2021 94.43 94.43 92.61 93.57 3,506,469 -1.54(-1.62%)
Apr 16, 2021 95.89 96.72 94.35 95.11 1,721,974 +0.25(+0.26%)
Apr 15, 2021 94.50 95.58 92.37 94.86 2,385,216 +0.63(+0.67%)
Apr 14, 2021 92.52 95.56 92.49 94.23 2,219,271 +1.42(+1.53%)
Apr 13, 2021 92.71 93.04 91.00 92.80 2,904,886 -0.61(-0.66%)
Apr 12, 2021 92.99 93.67 92.69 93.42 1,641,207 +0.25(+0.27%)
Apr 09, 2021 93.30 93.88 92.58 93.17 1,724,877 +0.61(+0.66%)
Apr 08, 2021 91.02 92.64 89.53 92.55 1,809,151 +0.67(+0.73%)
Apr 07, 2021 92.62 93.61 91.47 91.88 1,392,243 -0.11(-0.12%)
Apr 06, 2021 91.72 92.53 91.27 91.99 1,592,225 +0.02(+0.02%)
Apr 05, 2021 91.79 92.21 91.11 91.97 1,641,478 +1.58(+1.75%)
Apr 01, 2021 88.86 90.83 88.86 90.39 1,713,156 +2.06(+2.33%)
Mar 31, 2021 88.79 89.79 87.72 88.34 2,457,702 -0.25(-0.28%)
Mar 30, 2021 87.75 89.07 87.31 88.59 2,990,432 +1.10(+1.25%)
Mar 29, 2021 88.71 89.50 86.78 87.49 2,123,948 -2.68(-2.97%)
Mar 26, 2021 90.70 91.26 87.83 90.17 2,145,747 +0.94(+1.05%)
Mar 25, 2021 85.66 89.54 84.00 89.23 2,663,324 +2.81(+3.25%)
Mar 24, 2021 86.69 87.96 86.20 86.42 3,524,830 +0.88(+1.03%)
Mar 23, 2021 87.20 87.99 83.54 85.54 6,022,849 -2.51(-2.85%)
Mar 22, 2021 87.74 88.51 86.62 88.05 2,116,849 -0.09(-0.11%)
Mar 19, 2021 88.35 89.74 86.73 88.14 9,637,635 -0.84(-0.94%)
Mar 18, 2021 92.47 93.12 88.56 88.98 2,821,062 -3.16(-3.43%)
Mar 17, 2021 92.65 92.99 90.31 92.14 2,436,183 +0.43(+0.47%)
Mar 16, 2021 92.96 93.88 90.28 91.71 2,590,518 -1.95(-2.08%)
Mar 15, 2021 94.49 95.10 90.68 93.67 3,157,414 -1.44(-1.52%)
Mar 12, 2021 96.22 97.17 94.65 95.11 2,227,361 +0.00(+0.00%)
Mar 11, 2021 92.45 96.16 91.58 95.11 2,287,795 +2.47(+2.67%)
Mar 10, 2021 91.14 93.85 91.04 92.64 2,337,697 +1.93(+2.13%)
Mar 09, 2021 90.80 91.98 89.38 90.70 2,245,214 -0.36(-0.40%)
Mar 08, 2021 91.60 92.63 90.13 91.06 2,303,078 -0.09(-0.10%)
Mar 05, 2021 90.65 91.23 85.74 91.16 2,108,756 +2.44(+2.75%)
Mar 04, 2021 89.17 91.12 85.81 88.72 2,203,753 -1.26(-1.41%)
Mar 03, 2021 90.29 91.97 89.93 89.98 2,131,619 +0.20(+0.23%)
Mar 02, 2021 90.80 91.50 89.69 89.78 1,465,366 -1.24(-1.36%)
Mar 01, 2021 89.69 91.94 89.67 91.02 2,205,675 +3.53(+4.04%)
Feb 26, 2021 87.83 89.28 85.93 87.48 2,426,721 -0.86(-0.98%)
Feb 25, 2021 91.65 91.84 87.09 88.35 3,029,625 -2.75(-3.02%)
Feb 24, 2021 89.08 91.58 88.20 91.10 2,699,592 +2.47(+2.79%)
Feb 23, 2021 89.25 89.74 86.19 88.63 2,104,494 -0.08(-0.09%)
Feb 22, 2021 86.98 90.58 86.61 88.71 2,225,438 +1.37(+1.57%)
Feb 19, 2021 84.99 87.74 84.85 87.34 2,736,512 +3.40(+4.05%)
Feb 18, 2021 84.91 85.24 82.45 83.94 2,246,026 -1.34(-1.57%)
Feb 17, 2021 88.02 88.37 84.27 85.28 4,011,869 -3.50(-3.94%)
Feb 16, 2021 86.71 89.33 85.67 88.78 3,294,756 +2.02(+2.33%)
Feb 12, 2021 86.00 87.32 85.85 86.76 1,534,386 +0.88(+1.02%)
Feb 11, 2021 86.56 87.10 84.67 85.88 1,282,624 -0.56(-0.64%)
Feb 10, 2021 86.67 87.38 85.96 86.43 1,515,783 +0.66(+0.77%)
Feb 09, 2021 86.60 87.15 85.55 85.78 2,054,101 -1.56(-1.78%)
Feb 08, 2021 86.31 87.42 85.70 87.33 2,663,375 +1.39(+1.62%)
Feb 05, 2021 85.78 87.53 85.70 85.94 2,650,283 +1.24(+1.46%)
Feb 04, 2021 81.38 84.88 81.01 84.70 3,632,704 +3.89(+4.81%)
Feb 03, 2021 78.84 81.02 78.07 80.81 4,098,385 +1.82(+2.31%)
Feb 02, 2021 77.76 79.74 77.26 78.99 3,264,650 +2.91(+3.82%)
Feb 01, 2021 78.11 78.92 75.23 76.08 5,518,010 -1.25(-1.62%)
Jan 29, 2021 78.81 78.94 76.52 77.33 2,595,406 -2.14(-2.69%)
Jan 28, 2021 77.47 79.77 76.84 79.47 3,986,866 +3.40(+4.47%)
Jan 27, 2021 78.44 78.44 75.74 76.08 4,966,920 -4.30(-5.34%)
Jan 26, 2021 82.87 82.91 80.18 80.37 2,414,653 -2.07(-2.52%)
Jan 25, 2021 83.84 84.24 80.47 82.44 4,324,604 -2.97(-3.48%)
Jan 22, 2021 86.61 87.34 84.36 85.42 3,214,605 -1.82(-2.09%)
Jan 21, 2021 90.72 91.67 86.09 87.24 6,492,142 -5.23(-5.66%)
Jan 20, 2021 93.28 93.46 91.28 92.47 4,451,144 +0.76(+0.83%)
Jan 19, 2021 91.57 92.77 90.85 91.71 3,583,833 +1.21(+1.34%)
Jan 15, 2021 89.54 90.71 88.04 90.50 3,077,414 -0.62(-0.68%)
Jan 14, 2021 90.09 91.53 89.39 91.12 2,187,287 +1.33(+1.48%)
Jan 13, 2021 88.37 91.14 88.19 89.78 3,372,851 +1.54(+1.74%)
Jan 12, 2021 88.56 88.99 87.17 88.25 3,253,116 +0.09(+0.11%)
Jan 11, 2021 88.43 89.03 87.48 88.16 2,776,987 -1.74(-1.94%)
Jan 08, 2021 90.54 90.59 87.99 89.90 2,014,880 -0.41(-0.45%)
Jan 07, 2021 89.57 91.29 89.34 90.30 3,835,496 +1.93(+2.19%)
Jan 06, 2021 85.63 88.79 85.49 88.37 3,350,224 +4.38(+5.21%)
Jan 05, 2021 82.64 84.46 82.62 83.99 2,675,865 +1.04(+1.25%)
Jan 04, 2021 85.16 85.16 81.56 82.95 3,911,892 -0.85(-1.02%)
Dec 31, 2020 83.80 83.80 83.80 1,259,821 +1.14(+1.38%)
Dec 30, 2020 81.62 83.18 81.47 82.67 1,259,821 +1.18(+1.45%)
Dec 29, 2020 82.04 82.11 80.34 81.48 1,128,450 -0.25(-0.31%)
Dec 28, 2020 82.25 83.39 81.69 81.73 1,281,625 +0.00(+0.00%)
Dec 24, 2020 82.03 82.20 80.93 81.73 640,155 -0.07(-0.09%)
Dec 23, 2020 80.81 82.31 80.68 81.81 1,695,503 +1.42(+1.76%)
Dec 22, 2020 80.53 81.13 79.81 80.39 2,222,992 -0.18(-0.22%)
Dec 21, 2020 79.86 81.58 78.88 80.56 3,380,028 +0.96(+1.21%)
Dec 18, 2020 80.89 81.65 78.64 79.60 6,312,436 -1.38(-1.70%)
Dec 17, 2020 80.14 81.08 79.51 80.98 2,565,801 +1.05(+1.31%)
Dec 16, 2020 78.93 80.10 77.69 79.94 2,522,658 +0.92(+1.16%)
Dec 15, 2020 77.45 79.07 75.84 79.02 2,311,824 +2.53(+3.30%)
Dec 14, 2020 78.53 78.76 75.95 76.49 3,578,818 -0.77(-0.99%)
Dec 11, 2020 76.50 77.77 75.85 77.26 4,348,867 -0.65(-0.83%)
Dec 10, 2020 75.90 78.14 75.02 77.91 3,593,998 +0.90(+1.17%)
Dec 09, 2020 76.72 77.20 76.01 77.01 2,348,046 +1.15(+1.51%)
Dec 08, 2020 75.20 76.56 75.17 75.86 2,266,309 -0.46(-0.61%)
Dec 07, 2020 76.10 76.76 75.28 76.33 2,433,481 -0.23(-0.30%)
Dec 04, 2020 75.80 76.64 74.98 76.56 2,242,813 +1.72(+2.30%)
Dec 03, 2020 75.63 76.49 74.11 74.83 2,819,292 -0.79(-1.04%)
Dec 02, 2020 73.44 76.37 73.38 75.62 2,634,920 +1.43(+1.92%)
Dec 01, 2020 72.51 74.98 72.40 74.20 3,194,553 +3.68(+5.23%)
Nov 30, 2020 72.08 73.25 70.35 70.51 3,836,199 -2.50(-3.42%)
Nov 27, 2020 72.85 73.35 72.54 73.01 1,120,866 -0.39(-0.53%)
Nov 25, 2020 74.33 74.57 72.85 73.40 3,507,569 -2.14(-2.83%)
Nov 24, 2020 74.05 75.67 73.92 75.54 3,368,359 +3.22(+4.45%)
Nov 23, 2020 70.61 72.66 70.24 72.32 1,970,722 +3.07(+4.44%)
Nov 20, 2020 70.65 70.78 69.22 69.24 1,877,257 -1.81(-2.55%)
Nov 19, 2020 69.37 71.37 68.50 71.06 2,512,317 +0.63(+0.89%)
Nov 18, 2020 71.38 73.30 70.37 70.43 3,681,977 -0.54(-0.76%)
Nov 17, 2020 70.43 71.28 68.53 70.97 3,789,447 -0.62(-0.86%)
Nov 16, 2020 72.71 73.19 70.81 71.58 2,401,925 +1.07(+1.51%)
Nov 13, 2020 67.97 70.87 67.72 70.51 1,836,208 +2.96(+4.39%)
Nov 12, 2020 67.19 68.29 66.89 67.55 3,047,239 -0.79(-1.16%)
Nov 11, 2020 70.08 70.44 66.80 68.34 3,296,104 -1.92(-2.74%)
Nov 10, 2020 70.40 72.35 69.81 70.27 3,608,437 +0.14(+0.20%)
Nov 09, 2020 69.14 72.52 68.70 70.13 5,569,738 +7.62(+12.19%)
Nov 06, 2020 63.45 63.58 62.02 62.51 1,969,841 -0.54(-0.86%)
Nov 05, 2020 63.20 64.26 62.90 63.05 3,135,702 +0.58(+0.93%)
Nov 04, 2020 62.06 64.24 60.12 62.47 3,353,306 -1.37(-2.15%)
Nov 03, 2020 63.22 64.37 62.81 63.84 2,826,387 +1.98(+3.20%)
Nov 02, 2020 60.62 62.19 60.25 61.86 3,729,569 +2.02(+3.38%)
Oct 30, 2020 58.38 59.93 57.66 59.84 3,945,658 +0.92(+1.56%)
Oct 29, 2020 56.97 59.23 56.70 58.92 2,405,578 +1.36(+2.37%)
Oct 28, 2020 58.02 59.11 57.32 57.55 3,593,532 -2.51(-4.18%)
Oct 27, 2020 60.41 61.13 59.88 60.07 4,133,234 -0.57(-0.94%)
Oct 26, 2020 61.27 61.67 59.74 60.64 4,739,321 -1.95(-3.12%)
Oct 23, 2020 61.74 63.21 61.09 62.59 4,891,955 +1.69(+2.78%)
Oct 22, 2020 60.16 61.78 58.78 60.90 7,462,773 +5.12(+9.17%)
Oct 21, 2020 57.87 58.02 55.61 55.78 4,870,175 -2.21(-3.81%)
Oct 20, 2020 59.17 59.50 57.79 57.99 2,574,291 -0.52(-0.88%)
Oct 19, 2020 60.29 60.63 58.25 58.50 2,182,798 -1.77(-2.93%)
Oct 16, 2020 59.83 60.96 59.39 60.27 2,543,269 +0.82(+1.38%)
Oct 15, 2020 58.38 59.67 57.35 59.45 2,418,008 +0.24(+0.40%)
Oct 14, 2020 59.29 60.25 58.94 59.21 1,804,677 +0.18(+0.31%)
Oct 13, 2020 58.65 59.75 58.33 59.03 2,074,961 -0.46(-0.77%)
Oct 12, 2020 59.83 60.09 59.03 59.49 1,987,083 -0.24(-0.40%)
Oct 09, 2020 60.93 61.05 59.26 59.73 2,278,718 -0.48(-0.79%)
Oct 08, 2020 59.23 60.70 58.44 60.21 3,184,676 +1.56(+2.65%)
Oct 07, 2020 57.33 58.98 57.33 58.65 2,969,898 +2.41(+4.29%)
Oct 06, 2020 58.82 59.25 55.61 56.24 3,548,785 -1.91(-3.28%)
Oct 05, 2020 57.16 58.54 56.27 58.14 3,032,317 +2.07(+3.69%)
Oct 02, 2020 52.98 56.25 52.41 56.07 3,593,757 +1.85(+3.41%)
Oct 01, 2020 53.04 54.24 52.69 54.22 2,956,451 +1.04(+1.96%)
Sep 30, 2020 51.64 53.96 51.64 53.18 4,640,499 +1.97(+3.85%)
Sep 29, 2020 51.78 52.49 50.85 51.21 2,481,236 -0.75(-1.45%)
Sep 28, 2020 51.35 52.72 51.06 51.97 4,152,654 +2.14(+4.30%)
Sep 25, 2020 48.47 50.17 48.42 49.82 1,746,141 +0.91(+1.86%)
Sep 24, 2020 48.86 49.88 47.62 48.91 1,833,163 -0.08(-0.17%)
Sep 23, 2020 50.43 51.57 48.92 48.99 2,303,301 -1.19(-2.37%)
Sep 22, 2020 50.34 50.92 48.58 50.18 5,383,313 -0.46(-0.91%)
Sep 21, 2020 51.95 52.55 50.26 50.64 4,683,327 -3.69(-6.79%)
Sep 18, 2020 54.61 55.42 53.89 54.33 5,006,793 -0.47(-0.86%)
Sep 17, 2020 53.66 55.32 53.30 54.80 4,465,476 +0.29(+0.54%)
Sep 16, 2020 52.68 55.64 52.17 54.51 4,542,057 +2.00(+3.80%)
Sep 15, 2020 53.49 54.80 52.34 52.51 3,864,409 -0.87(-1.62%)
Sep 14, 2020 51.16 53.97 51.06 53.38 3,769,060 +2.99(+5.94%)
Sep 11, 2020 49.96 50.65 49.69 50.38 2,471,672 +0.62(+1.24%)
Sep 10, 2020 51.09 52.40 49.60 49.77 2,155,827 -0.89(-1.76%)
Sep 09, 2020 51.29 51.29 49.91 50.66 2,100,551 -0.06(-0.13%)
Sep 08, 2020 51.68 52.64 50.59 50.72 3,836,735 -1.85(-3.52%)
Sep 04, 2020 51.78 54.52 51.74 52.57 5,827,279 +1.56(+3.07%)
Sep 03, 2020 49.91 51.53 49.71 51.01 5,599,576 +1.60(+3.24%)
Sep 02, 2020 48.73 49.63 48.38 49.41 1,984,498 +0.65(+1.34%)
Sep 01, 2020 48.26 49.34 47.96 48.76 1,792,045 -0.10(-0.21%)
Aug 31, 2020 49.94 49.94 48.84 48.86 3,596,499 -1.08(-2.16%)
Aug 28, 2020 49.77 50.06 49.00 49.93 2,448,639 +0.50(+1.01%)
Aug 27, 2020 47.59 49.93 47.27 49.44 4,175,569 +2.01(+4.23%)
Aug 26, 2020 47.96 48.44 47.18 47.43 3,200,964 -0.64(-1.32%)
Aug 25, 2020 48.78 49.17 47.38 48.06 2,302,327 -0.16(-0.32%)
Aug 24, 2020 45.95 48.29 45.87 48.22 2,803,783 +2.60(+5.69%)
Aug 21, 2020 45.97 46.26 45.03 45.63 2,406,811 -0.34(-0.74%)
Aug 20, 2020 46.06 46.55 45.79 45.97 2,089,368 -0.80(-1.71%)
Aug 19, 2020 46.49 47.35 45.89 46.77 2,054,590 +0.29(+0.61%)
Aug 18, 2020 48.01 48.35 46.35 46.48 3,565,519 -1.51(-3.14%)
Aug 17, 2020 49.41 49.57 47.98 47.99 3,091,134 -1.56(-3.15%)
Aug 14, 2020 48.32 50.07 48.01 49.55 1,667,106 +0.79(+1.63%)
Aug 13, 2020 48.89 49.97 48.54 48.75 2,015,567 -0.97(-1.95%)
Aug 12, 2020 51.96 51.97 48.89 49.72 3,538,562 -1.16(-2.28%)
Aug 11, 2020 50.81 52.62 50.28 50.88 4,113,782 +1.82(+3.70%)
Aug 10, 2020 47.09 49.61 47.01 49.06 4,108,477 +2.17(+4.63%)
Aug 07, 2020 45.27 46.93 44.69 46.89 3,191,853 +1.17(+2.55%)
Aug 06, 2020 45.72 46.35 45.10 45.72 2,203,050 -0.31(-0.67%)
Aug 05, 2020 45.03 46.12 44.93 46.03 4,241,678 +1.58(+3.55%)
Aug 04, 2020 45.11 45.37 44.36 44.46 3,823,471 -0.71(-1.58%)
Aug 03, 2020 45.35 45.93 44.70 45.17 3,966,992 +0.06(+0.14%)
Jul 31, 2020 45.91 46.11 44.13 45.10 2,814,749 -0.89(-1.94%)
Jul 30, 2020 45.96 46.06 44.98 46.00 2,600,405 -1.30(-2.74%)
Jul 29, 2020 45.77 47.32 45.37 47.29 2,830,875 +1.57(+3.43%)
Jul 28, 2020 46.68 47.35 45.67 45.72 2,990,812 -1.51(-3.19%)
Jul 27, 2020 45.93 47.67 45.13 47.23 4,005,025 +0.86(+1.85%)
Jul 24, 2020 47.20 47.54 46.24 46.37 4,125,025 -0.74(-1.57%)
Jul 23, 2020 45.91 48.34 45.45 47.11 7,293,634 +0.85(+1.83%)
Jul 22, 2020 43.96 46.62 43.96 46.26 4,681,923 +1.54(+3.45%)
Jul 21, 2020 43.95 45.09 43.67 44.72 4,967,779 +1.39(+3.20%)
Jul 20, 2020 44.26 44.57 43.27 43.33 3,135,538 -1.37(-3.06%)
Jul 17, 2020 45.99 46.30 44.48 44.70 2,781,652 -1.19(-2.58%)
Jul 16, 2020 45.43 46.86 45.07 45.89 2,431,287 -0.05(-0.12%)
Jul 15, 2020 44.36 46.25 44.36 45.94 4,117,664 +2.58(+5.96%)
Jul 14, 2020 43.57 44.00 42.72 43.36 3,106,674 -0.60(-1.37%)
Jul 13, 2020 44.70 45.44 43.12 43.96 3,748,640 -0.18(-0.41%)
Jul 10, 2020 42.44 44.21 42.00 44.15 3,967,433 +1.76(+4.15%)
Jul 09, 2020 44.12 44.18 41.43 42.38 4,334,037 -2.03(-4.58%)
Jul 08, 2020 44.16 44.74 43.25 44.42 3,810,048 +0.48(+1.10%)
Jul 07, 2020 45.61 45.81 43.67 43.94 4,415,387 -2.24(-4.86%)
Jul 06, 2020 46.22 46.90 45.48 46.18 3,033,978 +1.61(+3.60%)
Jul 02, 2020 45.44 46.60 44.42 44.57 3,328,843 +0.57(+1.31%)
Jul 01, 2020 45.89 46.99 43.91 44.00 3,357,958 -1.71(-3.73%)
Jun 30, 2020 44.91 46.05 44.45 45.71 8,101,509 +0.70(+1.56%)
Jun 29, 2020 45.04 45.77 44.07 45.00 9,058,995 +0.59(+1.34%)
Jun 26, 2020 46.31 46.54 43.21 44.41 8,678,664 -3.09(-6.51%)
Jun 25, 2020 45.98 47.56 45.29 47.50 4,436,528 +1.14(+2.46%)
Jun 24, 2020 48.86 49.03 45.82 46.36 4,962,802 -3.70(-7.38%)
Jun 23, 2020 50.19 50.76 49.44 50.06 4,211,466 +0.77(+1.56%)
Jun 22, 2020 49.47 50.21 48.39 49.29 4,895,184 +0.26(+0.54%)
Jun 19, 2020 50.55 50.55 47.97 49.03 10,517,720 -0.09(-0.19%)
Jun 18, 2020 49.19 50.83 48.69 49.12 4,895,412 -1.14(-2.27%)
Jun 17, 2020 51.12 52.06 50.12 50.26 5,564,220 -0.77(-1.50%)
Jun 16, 2020 52.62 52.89 49.58 51.03 5,302,101 +1.25(+2.51%)
Jun 15, 2020 45.56 50.83 45.27 49.78 6,479,547 +1.42(+2.94%)
Jun 12, 2020 48.36 48.70 45.59 48.35 5,019,292 +3.27(+7.25%)
Jun 11, 2020 47.45 48.34 44.62 45.09 7,453,161 -5.06(-10.10%)
Jun 10, 2020 53.11 53.65 50.15 50.15 6,887,623 -3.55(-6.61%)
Jun 09, 2020 53.39 54.77 52.51 53.70 5,894,555 -2.23(-3.98%)
Jun 08, 2020 58.77 58.77 55.52 55.93 6,643,780 +0.61(+1.11%)
Jun 05, 2020 59.25 60.93 54.98 55.31 10,415,032 +2.15(+4.05%)
Jun 04, 2020 50.89 53.53 50.12 53.16 7,356,800 +1.02(+1.96%)
Jun 03, 2020 50.24 52.25 50.14 52.14 8,749,432 +4.33(+9.07%)
Jun 02, 2020 46.54 47.96 46.34 47.80 6,424,998 +2.33(+5.12%)
Jun 01, 2020 43.61 45.50 43.31 45.48 5,768,845 +2.13(+4.90%)
May 29, 2020 43.93 45.58 43.21 43.35 9,013,028 -1.79(-3.96%)
May 28, 2020 45.92 47.62 44.57 45.14 11,479,627 -0.12(-0.26%)
May 27, 2020 43.13 45.28 42.84 45.26 9,250,300 +5.04(+12.52%)
May 26, 2020 39.16 41.07 38.75 40.22 7,991,472 +3.29(+8.92%)
May 22, 2020 37.24 37.55 36.28 36.93 2,667,458 -0.26(-0.69%)
May 21, 2020 37.32 37.92 36.71 37.18 3,530,304 -0.24(-0.63%)
May 20, 2020 36.84 37.77 36.69 37.42 4,814,031 +1.55(+4.32%)
May 19, 2020 36.75 37.38 35.51 35.87 5,168,861 -1.18(-3.19%)
May 18, 2020 36.45 37.34 36.26 37.05 5,872,931 +2.76(+8.05%)
May 15, 2020 34.74 35.27 34.09 34.29 3,565,465 -1.11(-3.14%)
May 14, 2020 32.36 35.68 31.63 35.40 7,338,820 +2.56(+7.80%)
May 13, 2020 35.22 35.28 32.24 32.84 6,264,979 -2.54(-7.17%)
May 12, 2020 36.52 37.54 35.35 35.37 4,258,144 -1.14(-3.11%)
May 11, 2020 37.43 37.62 36.35 36.51 4,650,513 -2.04(-5.29%)
May 08, 2020 38.09 38.67 37.43 38.55 4,029,129 +2.02(+5.53%)
May 07, 2020 36.10 37.49 36.10 36.53 4,427,676 +1.21(+3.42%)
May 06, 2020 37.39 37.95 35.06 35.32 4,514,982 -1.77(-4.77%)
May 05, 2020 38.36 39.19 36.91 37.09 7,909,460 -0.24(-0.65%)
May 04, 2020 35.83 37.62 34.99 37.33 6,723,001 +0.00(+0.00%)
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.