Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.70	59.19	57.05	59.16	5,579,719	-0.54(-0.91%)
Feb 27, 2020	60.76	62.20	58.87	59.70	3,850,790	-2.54(-4.09%)
Feb 26, 2020	63.28	63.85	62.21	62.24	2,361,313	-0.44(-0.71%)
Feb 25, 2020	65.99	66.01	62.32	62.68	3,407,820	-3.30(-5.00%)
Feb 24, 2020	65.72	66.72	65.57	65.99	2,234,938	-1.96(-2.88%)
Feb 21, 2020	67.92	68.05	67.14	67.94	1,909,755	-0.42(-0.62%)
Feb 20, 2020	68.01	68.88	67.86	68.37	1,306,758	+0.21(+0.30%)
Feb 19, 2020	67.80	68.35	67.39	68.16	1,764,275	+0.59(+0.87%)
Feb 18, 2020	68.24	68.48	67.31	67.57	1,880,866	-0.96(-1.40%)
Feb 14, 2020	68.41	68.86	68.15	68.53	1,590,793	+0.20(+0.29%)
Feb 13, 2020	68.08	68.68	67.66	68.33	2,273,190	+0.14(+0.21%)
Feb 12, 2020	68.31	68.51	67.65	68.19	1,794,002	+0.26(+0.38%)
Feb 11, 2020	68.25	68.72	67.90	67.93	1,803,557	-0.07(-0.11%)
Feb 10, 2020	67.32	68.13	67.28	68.00	1,561,144	+0.48(+0.72%)
Feb 07, 2020	68.01	68.01	67.02	67.52	2,559,476	-0.95(-1.39%)
Feb 06, 2020	69.80	70.07	68.47	68.47	2,323,125	-0.92(-1.33%)
Feb 05, 2020	69.03	69.85	68.73	69.39	2,341,150	+1.42(+2.08%)
Feb 04, 2020	68.33	68.91	67.97	67.98	2,485,059	+0.64(+0.95%)
Feb 03, 2020	67.95	68.77	67.23	67.34	3,169,762	-0.04(-0.05%)
Jan 31, 2020	68.02	68.16	66.94	67.38	3,005,402	-1.11(-1.62%)
Jan 30, 2020	67.23	68.66	67.09	68.49	3,796,599	+0.51(+0.75%)
Jan 29, 2020	67.63	68.42	67.47	67.98	2,805,312	+0.51(+0.76%)
Jan 28, 2020	68.16	68.16	66.47	67.47	4,835,981	+1.18(+1.79%)
Jan 27, 2020	66.63	67.42	65.85	66.28	5,068,725	-2.13(-3.12%)
Jan 24, 2020	70.06	71.02	68.16	68.42	13,803,530	-8.57(-11.14%)
Jan 23, 2020	76.18	77.00	75.57	76.99	3,041,339	+0.46(+0.60%)
Jan 22, 2020	75.72	76.79	75.38	76.53	3,126,989	+1.49(+1.98%)
Jan 21, 2020	75.33	75.87	74.90	75.04	2,232,657	-0.68(-0.90%)
Jan 17, 2020	75.36	76.20	75.07	75.72	3,051,790	+0.72(+0.96%)
Jan 16, 2020	75.18	75.64	74.85	75.01	1,898,909	+0.29(+0.38%)
Jan 15, 2020	74.10	75.06	73.90	74.72	1,595,473	+0.25(+0.34%)
Jan 14, 2020	74.35	74.86	74.06	74.47	1,497,952	+0.14(+0.19%)
Jan 13, 2020	74.22	74.53	73.71	74.33	1,111,626	+0.18(+0.24%)
Jan 10, 2020	74.83	74.96	74.02	74.15	1,013,620	-0.67(-0.90%)
Jan 09, 2020	74.38	74.87	74.36	74.82	1,761,989	+0.95(+1.29%)
Jan 08, 2020	73.24	74.49	72.95	73.87	2,333,123	+0.79(+1.08%)
Jan 07, 2020	73.50	73.89	72.99	73.08	2,157,299	-0.82(-1.10%)
Jan 06, 2020	74.44	74.77	73.24	73.90	2,540,526	-1.33(-1.76%)
Jan 03, 2020	75.34	75.72	74.75	75.22	1,191,255	-1.27(-1.66%)
Jan 02, 2020	76.33	76.50	75.75	76.50	1,738,667	+0.43(+0.57%)
Dec 31, 2019	75.59	76.21	75.59	76.07	996,894	+0.26(+0.34%)
Dec 30, 2019	76.49	76.57	75.64	75.81	864,798	-0.38(-0.49%)
Dec 27, 2019	76.81	76.81	76.09	76.18	619,992	-0.48(-0.63%)
Dec 26, 2019	76.60	76.81	76.30	76.67	878,394	+0.19(+0.25%)
Dec 24, 2019	76.57	76.81	76.20	76.48	502,127	-0.05(-0.07%)
Dec 23, 2019	77.83	77.83	76.42	76.53	1,154,655	-1.22(-1.57%)
Dec 20, 2019	77.88	78.41	77.57	77.75	3,243,809	+0.34(+0.44%)
Dec 19, 2019	77.52	77.73	77.18	77.41	2,088,133	-0.17(-0.22%)
Dec 18, 2019	77.55	77.97	77.32	77.58	2,235,682	+0.00(+0.00%)
Dec 17, 2019	77.47	77.99	76.96	77.58	1,906,906	+0.34(+0.44%)
Dec 16, 2019	78.15	78.35	77.15	77.24	1,993,342	-0.49(-0.63%)
Dec 13, 2019	77.55	78.37	77.02	77.73	1,484,748	+0.27(+0.35%)
Dec 12, 2019	75.68	77.63	75.46	77.46	1,713,653	+1.93(+2.55%)
Dec 11, 2019	76.16	76.45	75.37	75.54	1,355,166	-0.57(-0.74%)
Dec 10, 2019	75.33	76.16	75.13	76.10	1,232,099	+0.58(+0.77%)
Dec 09, 2019	75.31	76.13	75.15	75.52	1,589,308	-0.09(-0.12%)
Dec 06, 2019	75.50	76.16	75.37	75.61	1,833,995	+1.06(+1.42%)
Dec 05, 2019	74.25	74.72	73.67	74.55	2,640,570	-0.45(-0.60%)
Dec 04, 2019	74.40	75.32	74.40	75.00	1,787,837	+0.60(+0.81%)
Dec 03, 2019	74.42	74.59	73.17	74.40	2,009,890	-0.99(-1.31%)

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