Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.79 20.79 19.79 20.01 6,948,123 -0.74(-3.57%)
Jul 30, 2020 20.78 20.88 20.34 20.75 5,131,231 -0.55(-2.57%)
Jul 29, 2020 20.67 21.32 20.57 21.29 4,551,685 +0.63(+3.03%)
Jul 28, 2020 21.05 21.31 20.60 20.67 5,399,322 -0.59(-2.78%)
Jul 27, 2020 20.95 21.32 20.49 21.26 6,295,027 +0.16(+0.76%)
Jul 24, 2020 21.04 21.35 20.76 21.10 8,150,831 +0.15(+0.73%)
Jul 23, 2020 20.33 21.04 20.28 20.94 8,244,612 +0.42(+2.05%)
Jul 22, 2020 19.91 20.73 19.82 20.52 5,307,006 +0.25(+1.24%)
Jul 21, 2020 19.74 20.78 19.40 20.27 9,398,083 +0.23(+1.16%)
Jul 20, 2020 20.73 20.84 20.03 20.04 7,640,203 -0.74(-3.58%)
Jul 17, 2020 21.22 21.34 20.60 20.78 7,111,331 -0.48(-2.27%)
Jul 16, 2020 20.97 21.61 20.82 21.27 5,071,638 +0.10(+0.47%)
Jul 15, 2020 20.37 21.28 20.36 21.17 7,878,672 +1.07(+5.30%)
Jul 14, 2020 20.21 20.55 19.83 20.10 7,758,482 -0.21(-1.06%)
Jul 13, 2020 20.53 20.78 19.94 20.32 8,238,698 +0.12(+0.58%)
Jul 10, 2020 19.15 20.22 19.05 20.20 5,454,920 +1.09(+5.72%)
Jul 09, 2020 19.94 19.96 18.84 19.11 5,905,962 -0.88(-4.39%)
Jul 08, 2020 19.48 20.00 19.36 19.99 5,786,041 +0.47(+2.43%)
Jul 07, 2020 20.22 20.30 19.48 19.51 5,231,205 -0.90(-4.43%)
Jul 06, 2020 20.13 20.48 19.98 20.42 5,539,527 +0.84(+4.30%)
Jul 02, 2020 20.01 20.44 19.52 19.57 8,054,118 +0.22(+1.16%)
Jul 01, 2020 19.97 20.30 19.16 19.35 6,687,524 -0.49(-2.48%)
Jun 30, 2020 19.49 19.96 19.38 19.84 5,206,439 +0.19(+0.96%)
Jun 29, 2020 19.47 19.85 19.09 19.65 5,931,958 +0.50(+2.62%)
Jun 26, 2020 19.90 19.98 19.02 19.15 13,196,339 -1.22(-5.98%)
Jun 25, 2020 19.62 20.42 19.42 20.37 8,570,475 +0.59(+2.99%)
Jun 24, 2020 20.82 20.91 19.76 19.78 9,372,954 -1.64(-7.65%)
Jun 23, 2020 21.63 21.95 21.29 21.42 12,186,436 +0.12(+0.55%)
Jun 22, 2020 21.07 21.58 20.76 21.30 12,703,804 +0.02(+0.08%)
Jun 19, 2020 22.28 22.31 20.92 21.28 16,554,278 -0.43(-1.98%)
Jun 18, 2020 21.64 22.21 21.51 21.71 10,126,819 -0.45(-2.02%)
Jun 17, 2020 22.62 22.82 22.08 22.16 13,352,767 -0.37(-1.63%)
Jun 16, 2020 23.25 23.29 21.79 22.53 11,111,220 +0.69(+3.16%)
Jun 15, 2020 20.34 22.07 20.17 21.84 10,157,532 +0.56(+2.61%)
Jun 12, 2020 21.29 21.33 20.06 21.28 10,587,649 +1.45(+7.31%)
Jun 11, 2020 19.84 20.88 19.69 19.83 10,137,204 -1.99(-9.11%)
Jun 10, 2020 22.91 23.02 21.62 21.82 8,998,766 -1.33(-5.76%)
Jun 09, 2020 23.08 23.43 22.71 23.16 7,432,460 -0.90(-3.76%)
Jun 08, 2020 24.10 24.18 23.40 24.06 12,382,486 +1.21(+5.29%)
Jun 05, 2020 23.95 24.62 22.70 22.85 15,171,033 +1.07(+4.89%)
Jun 04, 2020 20.97 21.92 20.54 21.79 9,534,247 +0.57(+2.70%)
Jun 03, 2020 20.50 21.58 20.37 21.21 12,296,317 +1.45(+7.34%)
Jun 02, 2020 19.27 20.05 19.25 19.76 12,778,064 +0.87(+4.60%)
Jun 01, 2020 18.33 19.05 18.08 18.89 6,422,890 +0.65(+3.58%)
May 29, 2020 18.40 18.91 18.11 18.24 10,316,048 -0.78(-4.10%)
May 28, 2020 19.71 20.00 18.81 19.02 11,296,993 -0.10(-0.52%)
May 27, 2020 18.76 19.16 18.06 19.12 16,541,137 +1.67(+9.60%)
May 26, 2020 17.01 17.68 16.92 17.44 7,734,696 +1.46(+9.13%)
May 22, 2020 16.19 16.25 15.71 15.98 5,049,193 -0.25(-1.54%)
May 21, 2020 16.19 16.44 15.98 16.23 5,286,147 +0.02(+0.11%)
May 20, 2020 16.17 16.50 16.10 16.22 9,338,876 +0.43(+2.72%)
May 19, 2020 15.94 16.34 15.43 15.79 9,132,839 -0.30(-1.84%)
May 18, 2020 15.80 16.22 15.72 16.08 8,697,379 +1.27(+8.59%)
May 15, 2020 15.03 15.34 14.73 14.81 6,722,020 -0.47(-3.11%)
May 14, 2020 13.79 15.38 13.58 15.29 13,265,331 +1.07(+7.56%)
May 13, 2020 14.98 15.03 14.10 14.21 15,695,660 -0.99(-6.54%)
May 12, 2020 15.90 16.23 15.19 15.20 6,506,333 -0.67(-4.23%)
May 11, 2020 16.28 16.32 15.70 15.88 6,982,906 -0.80(-4.78%)
May 08, 2020 16.55 16.73 16.39 16.67 5,480,941 +0.56(+3.50%)
May 07, 2020 15.74 16.44 15.67 16.11 9,148,258 +0.62(+3.99%)
May 06, 2020 16.30 16.49 15.46 15.49 7,058,680 -0.63(-3.89%)
May 05, 2020 16.92 17.33 16.07 16.12 8,821,984 -0.39(-2.33%)
May 04, 2020 16.07 16.62 15.73 16.50 8,683,222 -0.07(-0.43%)
May 01, 2020 16.70 16.80 16.16 16.57 9,178,270 -0.95(-5.42%)
Apr 30, 2020 18.05 18.52 17.20 17.52 11,851,731 -1.12(-5.99%)
Apr 29, 2020 17.69 18.93 17.59 18.64 16,752,851 +2.05(+12.33%)
Apr 28, 2020 16.51 17.03 16.28 16.59 11,841,236 +0.99(+6.36%)
Apr 27, 2020 15.20 15.74 15.12 15.60 13,055,070 +0.58(+3.83%)
Apr 24, 2020 14.39 15.07 14.34 15.03 13,805,571 +0.77(+5.40%)
Apr 23, 2020 14.22 14.77 14.20 14.26 10,218,266 +0.04(+0.31%)
Apr 22, 2020 13.84 14.32 13.50 14.21 11,259,562 +0.78(+5.80%)
Apr 21, 2020 13.28 14.15 12.85 13.43 12,342,623 -0.37(-2.69%)
Apr 20, 2020 13.41 14.15 13.09 13.80 12,137,217 -0.03(-0.19%)
Apr 17, 2020 13.40 13.90 13.27 13.83 13,152,590 +1.28(+10.23%)
Apr 16, 2020 13.15 13.28 12.41 12.55 11,097,288 -0.69(-5.22%)
Apr 15, 2020 13.23 13.54 12.89 13.24 9,443,871 -0.84(-5.97%)
Apr 14, 2020 14.57 15.04 13.81 14.08 12,080,121 -0.28(-1.97%)
Apr 13, 2020 15.78 15.96 14.29 14.36 13,482,971 -1.24(-7.95%)
Apr 09, 2020 15.80 16.75 15.35 15.60 15,374,785 +0.71(+4.76%)
Apr 08, 2020 14.66 15.08 14.26 14.89 11,174,213 +0.62(+4.34%)
Apr 07, 2020 15.05 16.11 14.13 14.27 16,864,450 +0.56(+4.07%)
Apr 06, 2020 12.68 13.88 12.55 13.72 13,052,317 +1.98(+16.91%)
Apr 03, 2020 12.43 12.63 11.49 11.73 13,642,383 -0.94(-7.41%)
Apr 02, 2020 12.69 13.40 12.14 12.67 11,033,750 -0.18(-1.38%)
Apr 01, 2020 13.26 13.46 12.36 12.85 14,494,473 -1.40(-9.82%)
Mar 31, 2020 14.77 14.91 14.13 14.25 12,137,754 -0.60(-4.05%)
Mar 30, 2020 15.00 15.05 14.22 14.85 8,203,312 -0.29(-1.93%)
Mar 27, 2020 15.87 16.10 14.92 15.14 13,349,998 -1.71(-10.14%)
Mar 26, 2020 15.19 17.59 15.05 16.85 21,431,974 +2.10(+14.23%)
Mar 25, 2020 13.98 15.34 13.38 14.75 15,042,522 +1.70(+13.03%)
Mar 24, 2020 12.29 13.50 12.11 13.05 13,987,807 +1.72(+15.16%)
Mar 23, 2020 11.76 11.90 10.85 11.33 16,846,068 -0.54(-4.55%)
Mar 20, 2020 13.26 13.46 11.74 11.87 14,580,861 -1.05(-8.15%)
Mar 19, 2020 12.07 13.62 10.90 12.93 17,379,526 +0.59(+4.81%)
Mar 18, 2020 14.30 14.69 10.76 12.33 15,337,397 -3.13(-20.22%)
Mar 17, 2020 16.31 16.70 14.26 15.46 20,723,168 -0.35(-2.18%)
Mar 16, 2020 17.27 17.72 15.72 15.81 18,286,608 -5.56(-26.03%)
Mar 13, 2020 20.73 21.39 19.68 21.37 15,016,446 +2.18(+11.35%)
Mar 12, 2020 19.98 21.23 19.17 19.19 16,627,812 -2.50(-11.51%)
Mar 11, 2020 22.58 22.89 21.42 21.69 16,816,062 -1.58(-6.78%)
Mar 10, 2020 23.14 23.39 21.77 23.26 12,892,173 +1.11(+5.00%)
Mar 09, 2020 23.10 23.27 21.86 22.15 12,284,293 -2.86(-11.43%)
Mar 06, 2020 24.88 25.56 24.58 25.01 12,155,724 -0.89(-3.45%)
Mar 05, 2020 25.71 26.45 25.66 25.91 12,205,704 -0.78(-2.92%)
Mar 04, 2020 26.01 26.81 25.76 26.69 9,727,978 +1.12(+4.40%)
Mar 03, 2020 26.76 27.16 25.42 25.56 10,799,305 -1.35(-5.00%)
Mar 02, 2020 25.93 26.92 25.81 26.91 11,987,380 +1.14(+4.43%)
Feb 28, 2020 25.40 25.85 24.86 25.77 19,736,282 -0.51(-1.95%)
Feb 27, 2020 26.44 27.26 26.02 26.28 12,304,009 -0.81(-2.97%)
Feb 26, 2020 27.45 27.81 27.09 27.09 10,887,570 -0.15(-0.55%)
Feb 25, 2020 28.52 28.56 27.09 27.24 11,136,041 -1.32(-4.62%)
Feb 24, 2020 28.62 28.84 28.44 28.56 9,571,656 -0.96(-3.24%)
Feb 21, 2020 29.67 29.72 29.25 29.51 5,497,948 -0.27(-0.92%)
Feb 20, 2020 29.43 30.00 29.40 29.79 5,495,763 +0.24(+0.81%)
Feb 19, 2020 29.50 29.63 29.23 29.55 6,768,616 +0.09(+0.30%)
Feb 18, 2020 29.75 30.06 29.38 29.46 6,290,406 -0.42(-1.42%)
Feb 14, 2020 29.97 30.10 29.73 29.88 6,342,014 -0.06(-0.21%)
Feb 13, 2020 29.65 30.00 29.62 29.95 4,759,501 +0.21(+0.71%)
Feb 12, 2020 29.68 30.04 29.50 29.73 8,072,645 +0.22(+0.75%)
Feb 11, 2020 29.60 29.72 29.47 29.51 10,884,003 +0.05(+0.18%)
Feb 10, 2020 29.27 29.52 29.27 29.46 8,988,963 +0.07(+0.24%)
Feb 07, 2020 29.20 29.45 29.00 29.39 7,288,398 +0.00(+0.00%)
Feb 06, 2020 29.56 29.81 29.29 29.39 6,186,767 -0.02(-0.06%)
Feb 05, 2020 29.09 29.49 29.01 29.41 7,217,704 +0.69(+2.39%)
Feb 04, 2020 28.94 29.21 28.69 28.72 6,827,560 +0.20(+0.71%)
Feb 03, 2020 28.72 28.96 28.34 28.52 8,245,204 +0.01(+0.03%)
Jan 31, 2020 28.97 29.04 28.33 28.51 7,635,889 -0.62(-2.14%)
Jan 30, 2020 28.44 29.27 28.44 29.13 7,248,166 +0.42(+1.47%)
Jan 29, 2020 28.69 28.95 28.57 28.71 5,290,910 +0.06(+0.21%)
Jan 28, 2020 28.51 28.94 28.40 28.65 7,357,755 +0.33(+1.15%)
Jan 27, 2020 28.22 28.38 27.88 28.32 9,177,658 -0.38(-1.32%)
Jan 24, 2020 30.00 30.35 28.53 28.70 17,934,774 -3.14(-9.86%)
Jan 23, 2020 31.98 31.99 31.52 31.84 9,423,957 -0.19(-0.60%)
Jan 22, 2020 31.73 32.05 31.53 32.04 6,483,316 +0.62(+1.96%)
Jan 21, 2020 31.29 31.68 31.24 31.42 6,654,016 -0.04(-0.11%)
Jan 17, 2020 31.31 31.64 31.22 31.46 6,477,017 +0.25(+0.79%)
Jan 16, 2020 31.14 31.32 31.06 31.21 6,674,808 +0.25(+0.80%)
Jan 15, 2020 31.03 31.18 30.83 30.96 5,975,527 -0.18(-0.57%)
Jan 14, 2020 31.11 31.39 31.06 31.14 7,963,489 -0.01(-0.03%)
Jan 13, 2020 31.25 31.29 30.95 31.15 4,436,718 -0.05(-0.17%)
Jan 10, 2020 31.16 31.39 30.97 31.20 5,550,625 +0.04(+0.11%)
Jan 09, 2020 31.36 31.54 31.06 31.17 4,485,921 -0.02(-0.06%)
Jan 08, 2020 30.98 31.36 30.96 31.18 5,384,715 +0.24(+0.77%)
Jan 07, 2020 31.24 31.30 30.93 30.95 3,562,875 -0.44(-1.40%)
Jan 06, 2020 31.09 31.39 30.97 31.39 5,849,941 -0.01(-0.03%)
Jan 03, 2020 31.38 31.65 31.27 31.39 4,540,335 -0.46(-1.44%)
Jan 02, 2020 31.79 31.88 31.69 31.85 4,056,234 +0.18(+0.56%)
Dec 31, 2019 31.71 31.86 31.55 31.68 3,021,206 -0.04(-0.11%)
Dec 30, 2019 32.04 32.04 31.67 31.71 2,919,419 -0.21(-0.66%)
Dec 27, 2019 31.94 32.06 31.87 31.92 3,333,376 +0.03(+0.08%)
Dec 26, 2019 32.02 32.10 31.83 31.90 3,014,306 -0.05(-0.16%)
Dec 24, 2019 31.96 32.06 31.90 31.95 1,290,287 -0.01(-0.03%)
Dec 23, 2019 32.34 32.35 31.89 31.96 3,416,402 -0.36(-1.12%)
Dec 20, 2019 32.20 32.56 32.12 32.32 16,441,223 +0.26(+0.82%)
Dec 19, 2019 32.38 32.43 31.89 32.05 7,411,843 -0.31(-0.95%)
Dec 18, 2019 32.55 32.61 32.30 32.36 7,527,533 -0.11(-0.32%)
Dec 17, 2019 32.78 32.79 32.42 32.47 9,319,540 -0.24(-0.73%)
Dec 16, 2019 33.34 33.52 32.70 32.71 7,341,725 -0.45(-1.35%)
Dec 13, 2019 33.08 33.59 32.92 33.15 5,077,822 +0.00(+0.00%)
Dec 12, 2019 32.55 33.26 32.48 33.15 6,072,804 +0.48(+1.48%)
Dec 11, 2019 32.85 33.02 32.55 32.67 5,004,437 -0.25(-0.75%)
Dec 10, 2019 32.94 33.11 32.83 32.92 5,056,489 -0.12(-0.37%)
Dec 09, 2019 33.22 33.29 33.03 33.04 4,806,855 -0.18(-0.53%)
Dec 06, 2019 33.36 33.49 33.20 33.22 5,011,432 +0.24(+0.72%)
Dec 05, 2019 32.78 33.08 32.68 32.98 5,474,084 +0.01(+0.03%)
Dec 04, 2019 32.40 33.10 32.40 32.97 6,980,675 +0.58(+1.79%)
Dec 03, 2019 32.32 32.47 31.81 32.39 5,674,225 -0.28(-0.86%)
Dec 02, 2019 33.07 33.07 32.63 32.67 4,622,176 -0.24(-0.72%)
Nov 29, 2019 32.84 33.05 32.78 32.91 1,810,154 +0.03(+0.08%)
Nov 27, 2019 32.88 32.97 32.65 32.88 3,474,341 +0.33(+1.03%)
Nov 26, 2019 32.84 33.07 32.55 32.55 5,578,040 -0.29(-0.88%)
Nov 25, 2019 32.54 32.92 32.48 32.84 6,408,176 +0.38(+1.17%)
Nov 22, 2019 32.43 32.65 32.27 32.46 3,492,189 +0.11(+0.35%)
Nov 21, 2019 32.20 32.44 31.95 32.34 3,756,332 +0.18(+0.57%)
Nov 20, 2019 32.32 32.49 32.07 32.16 4,427,011 -0.32(-0.97%)
Nov 19, 2019 32.71 32.76 32.40 32.48 3,719,001 -0.17(-0.51%)
Nov 18, 2019 32.48 32.67 32.27 32.64 5,013,901 +0.05(+0.16%)
Nov 15, 2019 32.55 32.76 32.48 32.59 5,210,944 +0.28(+0.87%)
Nov 14, 2019 31.98 32.44 31.98 32.31 3,532,255 +0.15(+0.46%)
Nov 13, 2019 32.16 32.47 32.09 32.16 3,198,868 -0.29(-0.89%)
Nov 12, 2019 32.40 32.53 32.24 32.45 4,153,578 +0.00(+0.00%)
Nov 11, 2019 32.29 32.59 32.21 32.45 3,518,322 -0.04(-0.14%)
Nov 08, 2019 32.46 32.53 32.03 32.49 4,562,162 -0.02(-0.05%)
Nov 07, 2019 32.58 32.83 32.47 32.51 5,496,152 +0.12(+0.38%)
Nov 06, 2019 31.97 32.42 31.88 32.39 5,618,829 +0.48(+1.49%)
Nov 05, 2019 31.89 32.14 31.80 31.91 8,205,717 +0.07(+0.22%)
Nov 04, 2019 31.67 31.87 31.57 31.84 4,716,054 +0.40(+1.29%)
Nov 01, 2019 31.20 31.51 31.12 31.44 3,877,798 +0.52(+1.68%)
Oct 31, 2019 30.99 31.17 30.60 30.92 5,784,862 -0.19(-0.62%)
Oct 30, 2019 31.30 31.34 30.94 31.11 4,384,545 -0.17(-0.56%)
Oct 29, 2019 31.13 31.49 31.13 31.29 5,694,854 +0.10(+0.31%)
Oct 28, 2019 31.03 31.45 30.99 31.19 6,171,173 +0.34(+1.11%)
Oct 25, 2019 30.60 30.95 30.44 30.85 5,308,763 +0.24(+0.80%)
Oct 24, 2019 30.66 30.74 30.29 30.60 5,674,563 -0.07(-0.23%)
Oct 23, 2019 30.50 30.83 30.31 30.67 6,027,516 +0.10(+0.34%)
Oct 22, 2019 30.67 30.81 30.41 30.57 4,880,660 -0.08(-0.26%)
Oct 21, 2019 30.30 30.70 30.21 30.65 7,067,917 +0.67(+2.25%)
Oct 18, 2019 30.33 30.54 29.63 29.98 8,107,852 +0.27(+0.91%)
Oct 17, 2019 29.37 29.89 29.35 29.70 7,078,590 +0.43(+1.46%)
Oct 16, 2019 29.47 29.70 29.20 29.28 5,681,479 -0.17(-0.59%)
Oct 15, 2019 29.05 29.63 28.94 29.45 5,873,717 +0.50(+1.72%)
Oct 14, 2019 28.78 29.14 28.71 28.95 5,489,962 +0.07(+0.24%)
Oct 11, 2019 28.83 29.39 28.82 28.88 5,874,324 +0.48(+1.69%)
Oct 10, 2019 28.17 28.79 28.08 28.40 5,201,919 +0.30(+1.06%)
Oct 09, 2019 27.69 28.22 27.62 28.10 5,001,123 +0.66(+2.39%)
Oct 08, 2019 27.98 28.01 27.45 27.45 5,539,123 -0.89(-3.15%)
Oct 07, 2019 28.59 28.72 28.21 28.34 3,785,112 -0.19(-0.67%)
Oct 04, 2019 28.23 28.55 28.15 28.53 3,681,175 +0.34(+1.21%)
Oct 03, 2019 28.00 28.24 27.59 28.19 5,291,836 +0.07(+0.25%)
Oct 02, 2019 28.82 28.87 28.10 28.12 5,941,634 -0.86(-2.96%)
Oct 01, 2019 30.00 30.11 28.97 28.98 5,911,275 -0.82(-2.76%)
Sep 30, 2019 29.45 29.92 29.46 29.80 5,370,196 +0.41(+1.40%)
Sep 27, 2019 29.65 29.75 29.14 29.39 4,588,429 -0.04(-0.12%)
Sep 26, 2019 29.31 29.69 29.31 29.42 3,803,707 -0.17(-0.56%)
Sep 25, 2019 29.38 29.64 29.13 29.59 4,001,430 +0.16(+0.53%)
Sep 24, 2019 29.96 30.05 29.28 29.43 7,095,839 -0.39(-1.32%)
Sep 23, 2019 29.35 29.95 29.21 29.83 5,743,058 +0.23(+0.77%)
Sep 20, 2019 29.77 30.02 29.56 29.60 9,456,549 -0.16(-0.53%)
Sep 19, 2019 29.77 30.16 29.67 29.76 3,884,559 -0.04(-0.12%)
Sep 18, 2019 29.58 29.90 29.39 29.79 3,400,175 +0.10(+0.35%)
Sep 17, 2019 29.61 29.75 29.24 29.69 3,005,513 +0.06(+0.21%)
Sep 16, 2019 29.60 29.70 29.28 29.63 2,749,833 -0.25(-0.85%)
Sep 13, 2019 29.84 29.98 29.57 29.88 4,203,381 +0.29(+0.97%)
Sep 12, 2019 29.63 29.84 29.21 29.59 5,425,166 -0.07(-0.24%)
Sep 11, 2019 29.67 29.70 29.20 29.66 3,688,737 +0.11(+0.38%)
Sep 10, 2019 29.44 29.64 29.12 29.55 4,152,263 +0.08(+0.27%)
Sep 09, 2019 29.03 29.90 29.01 29.47 6,423,068 +0.73(+2.52%)
Sep 06, 2019 29.15 29.15 28.72 28.74 3,211,019 -0.35(-1.20%)
Sep 05, 2019 28.52 29.47 28.50 29.09 4,789,508 +0.86(+3.03%)
Sep 04, 2019 28.10 28.28 28.01 28.24 6,029,777 +0.49(+1.76%)
Sep 03, 2019 27.76 27.96 27.52 27.75 6,291,631 -0.27(-0.97%)
Aug 30, 2019 28.42 28.44 27.79 28.02 4,031,791 -0.18(-0.65%)
Aug 29, 2019 28.25 28.50 28.09 28.20 3,779,242 +0.25(+0.91%)
Aug 28, 2019 27.32 27.96 27.28 27.95 5,739,685 +0.51(+1.85%)
Aug 27, 2019 27.86 28.02 27.33 27.44 5,634,733 -0.38(-1.38%)
Aug 26, 2019 27.89 27.96 27.51 27.83 5,629,203 +0.24(+0.89%)
Aug 23, 2019 28.51 28.76 27.44 27.58 5,749,635 -1.16(-4.04%)
Aug 22, 2019 28.96 29.09 28.65 28.74 3,718,948 -0.14(-0.48%)
Aug 21, 2019 29.08 29.35 28.81 28.88 3,257,028 +0.09(+0.30%)
Aug 20, 2019 29.19 29.40 28.78 28.80 4,145,708 -0.45(-1.55%)
Aug 19, 2019 29.55 29.70 29.23 29.25 7,244,777 +0.03(+0.09%)
Aug 16, 2019 28.93 29.24 28.79 29.22 5,542,011 +0.59(+2.05%)
Aug 15, 2019 28.72 29.08 28.37 28.64 7,190,769 -0.07(-0.24%)
Aug 14, 2019 29.83 29.96 28.62 28.71 7,472,592 -1.61(-5.31%)
Aug 13, 2019 29.77 30.55 29.56 30.32 5,428,276 +0.68(+2.30%)
Aug 12, 2019 30.47 30.57 29.61 29.63 5,489,848 -1.19(-3.86%)
Aug 09, 2019 30.47 31.02 30.40 30.82 4,233,466 +0.22(+0.71%)
Aug 08, 2019 30.33 30.87 30.24 30.60 4,454,680 +0.52(+1.74%)
Aug 07, 2019 29.47 30.20 29.30 30.08 5,949,661 +0.12(+0.41%)
Aug 06, 2019 29.72 30.02 29.50 29.96 5,577,089 +0.46(+1.57%)
Aug 05, 2019 30.13 30.27 29.41 29.49 6,407,985 -1.15(-3.77%)
Aug 02, 2019 30.81 30.98 30.29 30.65 4,013,488 -0.21(-0.68%)
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.