Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	87.80	89.25	85.90	87.45	2,427,598	-0.86(-0.98%)
Feb 25, 2021	91.62	91.80	87.06	88.32	3,030,721	-2.75(-3.02%)
Feb 24, 2021	89.05	91.54	88.17	91.07	2,700,568	+2.47(+2.79%)
Feb 23, 2021	89.22	89.71	86.16	88.59	2,105,255	-0.08(-0.09%)
Feb 22, 2021	86.95	90.55	86.58	88.68	2,226,242	+1.37(+1.57%)
Feb 19, 2021	84.96	87.71	84.82	87.31	2,737,502	+3.40(+4.05%)
Feb 18, 2021	84.88	85.21	82.42	83.91	2,246,838	-1.34(-1.57%)
Feb 17, 2021	87.99	88.33	84.23	85.25	4,013,319	-3.50(-3.94%)
Feb 16, 2021	86.68	89.30	85.63	88.74	3,295,947	+2.02(+2.33%)
Feb 12, 2021	85.97	87.29	85.82	86.73	1,534,940	+0.88(+1.02%)
Feb 11, 2021	86.53	87.07	84.64	85.85	1,283,088	-0.56(-0.64%)
Feb 10, 2021	86.64	87.35	85.93	86.40	1,516,331	+0.66(+0.77%)
Feb 09, 2021	86.57	87.12	85.51	85.75	2,054,844	-1.55(-1.78%)
Feb 08, 2021	86.28	87.39	85.67	87.30	2,664,338	+1.39(+1.62%)
Feb 05, 2021	85.75	87.49	85.67	85.91	2,651,241	+1.24(+1.46%)
Feb 04, 2021	81.35	84.85	80.98	84.67	3,634,017	+3.89(+4.81%)
Feb 03, 2021	78.81	80.99	78.04	80.79	4,099,867	+1.82(+2.31%)
Feb 02, 2021	77.73	79.71	77.23	78.96	3,265,830	+2.91(+3.82%)
Feb 01, 2021	78.08	78.89	75.21	76.06	5,520,005	-1.25(-1.62%)
Jan 29, 2021	78.78	78.91	76.49	77.31	2,596,345	-2.14(-2.69%)
Jan 28, 2021	77.44	79.74	76.82	79.44	3,988,307	+3.40(+4.47%)
Jan 27, 2021	78.41	78.41	75.71	76.05	4,968,716	-4.29(-5.34%)
Jan 26, 2021	82.84	82.88	80.15	80.34	2,415,526	-2.07(-2.52%)
Jan 25, 2021	83.81	84.21	80.44	82.41	4,326,167	-2.97(-3.48%)
Jan 22, 2021	86.58	87.31	84.33	85.38	3,215,768	-1.82(-2.09%)
Jan 21, 2021	90.69	91.64	86.06	87.21	6,494,489	-5.23(-5.66%)
Jan 20, 2021	93.25	93.43	91.24	92.44	4,452,753	+0.76(+0.83%)
Jan 19, 2021	91.54	92.73	90.82	91.68	3,585,129	+1.21(+1.34%)
Jan 15, 2021	89.51	90.68	88.01	90.46	3,078,526	-0.62(-0.68%)
Jan 14, 2021	90.06	91.50	89.35	91.08	2,188,078	+1.33(+1.48%)
Jan 13, 2021	88.34	91.10	88.16	89.75	3,374,070	+1.54(+1.74%)
Jan 12, 2021	88.53	88.96	87.14	88.22	3,254,292	+0.09(+0.11%)
Jan 11, 2021	88.40	89.00	87.45	88.12	2,777,991	-1.74(-1.94%)
Jan 08, 2021	90.51	90.55	87.96	89.86	2,015,609	-0.41(-0.45%)
Jan 07, 2021	89.54	91.26	89.31	90.27	3,836,883	+1.93(+2.19%)
Jan 06, 2021	85.60	88.75	85.46	88.34	3,351,435	+4.38(+5.21%)
Jan 05, 2021	82.61	84.43	82.59	83.96	2,676,832	+1.04(+1.25%)
Jan 04, 2021	85.13	85.13	81.53	82.92	3,913,306	-0.85(-1.02%)
Dec 31, 2020		83.77	83.77	83.77	1,260,276	+1.14(+1.38%)
Dec 30, 2020	81.59	83.15	81.44	82.64	1,260,276	+1.18(+1.45%)
Dec 29, 2020	82.01	82.08	80.31	81.45	1,128,858	-0.25(-0.31%)
Dec 28, 2020	82.22	83.36	81.66	81.70	1,282,088	+0.00(+0.00%)
Dec 24, 2020	82.00	82.17	80.90	81.70	640,387	-0.07(-0.09%)
Dec 23, 2020	80.78	82.28	80.65	81.78	1,696,116	+1.42(+1.76%)
Dec 22, 2020	80.50	81.10	79.79	80.36	2,223,795	-0.18(-0.22%)
Dec 21, 2020	79.83	81.55	78.85	80.54	3,381,250	+0.96(+1.21%)
Dec 18, 2020	80.86	81.62	78.61	79.57	6,314,718	-1.38(-1.70%)
Dec 17, 2020	80.11	81.05	79.48	80.95	2,566,729	+1.05(+1.31%)
Dec 16, 2020	78.90	80.07	77.66	79.91	2,523,570	+0.92(+1.16%)
Dec 15, 2020	77.42	79.05	75.82	78.99	2,312,660	+2.53(+3.30%)
Dec 14, 2020	78.50	78.73	75.93	76.46	3,580,112	-0.77(-0.99%)
Dec 11, 2020	76.47	77.74	75.82	77.23	4,350,439	-0.65(-0.83%)
Dec 10, 2020	75.87	78.11	74.99	77.88	3,595,297	+0.90(+1.17%)
Dec 09, 2020	76.70	77.17	75.98	76.98	2,348,895	+1.15(+1.51%)
Dec 08, 2020	75.18	76.53	75.14	75.83	2,267,128	-0.46(-0.61%)
Dec 07, 2020	76.08	76.73	75.25	76.30	2,434,361	-0.23(-0.30%)
Dec 04, 2020	75.77	76.61	74.96	76.53	2,243,624	+1.72(+2.30%)
Dec 03, 2020	75.60	76.46	74.09	74.81	2,820,312	-0.79(-1.04%)
Dec 02, 2020	73.41	76.34	73.35	75.59	2,635,872	+1.43(+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.

Plymouth, IN (46563)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services