Synchrony Financial (NY: SYF )

36.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.60 31.91 30.43 30.47 6,726,548 -0.62(-1.99%)
Nov 27, 2020 31.20 31.32 30.86 31.09 1,351,000 -0.29(-0.92%)
Nov 25, 2020 31.60 31.60 31.00 31.38 3,173,200 -0.59(-1.85%)
Nov 24, 2020 31.50 31.99 31.16 31.97 5,505,439 +1.34(+4.37%)
Nov 23, 2020 30.08 30.90 29.84 30.63 3,395,692 +1.18(+4.01%)
Nov 20, 2020 29.78 29.87 29.32 29.45 4,045,800 -0.60(-2.00%)
Nov 19, 2020 29.80 30.17 29.48 30.05 3,129,038 -0.03(-0.10%)
Nov 18, 2020 30.62 31.36 30.08 30.08 4,522,805 -0.49(-1.60%)
Nov 17, 2020 30.55 30.76 29.55 30.57 3,914,639 -0.54(-1.74%)
Nov 16, 2020 31.00 31.52 30.58 31.11 6,004,523 +1.09(+3.63%)
Nov 13, 2020 29.51 30.24 29.34 30.02 4,021,700 +0.91(+3.13%)
Nov 12, 2020 28.92 29.83 28.70 29.11 4,225,202 -0.29(-0.99%)
Nov 11, 2020 29.74 29.81 28.55 29.40 5,649,212 -0.21(-0.71%)
Nov 10, 2020 29.87 30.36 29.57 29.61 5,691,576 -0.24(-0.80%)
Nov 09, 2020 29.99 31.00 29.75 29.85 11,257,259 +3.05(+11.38%)
Nov 06, 2020 27.53 27.76 26.65 26.80 3,108,300 -0.68(-2.47%)
Nov 05, 2020 26.86 27.66 26.83 27.48 4,233,291 +0.96(+3.62%)
Nov 04, 2020 25.94 27.31 25.18 26.52 6,709,686 -0.14(-0.53%)
Nov 03, 2020 26.74 26.95 26.42 26.66 3,985,190 +0.70(+2.70%)
Nov 02, 2020 25.51 26.17 25.35 25.96 3,552,635 +0.94(+3.76%)
Oct 30, 2020 25.01 25.35 24.47 25.02 4,695,200 -0.44(-1.73%)
Oct 29, 2020 25.08 25.60 24.76 25.46 4,320,945 +0.29(+1.15%)
Oct 28, 2020 25.39 25.83 24.88 25.17 6,082,736 -1.06(-4.04%)
Oct 27, 2020 26.89 27.00 26.22 26.23 3,668,936 -0.66(-2.45%)
Oct 26, 2020 27.27 27.29 26.37 26.89 5,266,669 -0.86(-3.10%)
Oct 23, 2020 28.23 28.43 27.16 27.75 7,351,500 -0.21(-0.75%)
Oct 22, 2020 27.25 28.06 27.02 27.96 5,013,596 +1.10(+4.10%)
Oct 21, 2020 27.52 27.65 26.80 26.86 6,723,691 -0.75(-2.72%)
Oct 20, 2020 28.06 28.41 27.43 27.61 11,556,959 -1.47(-5.06%)
Oct 19, 2020 29.61 29.99 29.03 29.08 5,455,162 -0.30(-1.02%)
Oct 16, 2020 29.31 29.86 29.21 29.38 3,656,500 +0.28(+0.96%)
Oct 15, 2020 28.31 29.14 28.12 29.10 2,565,365 +0.43(+1.50%)
Oct 14, 2020 28.67 29.05 28.53 28.67 2,827,108 +0.13(+0.46%)
Oct 13, 2020 28.61 28.90 28.30 28.54 3,181,633 -0.33(-1.14%)
Oct 12, 2020 29.18 29.18 28.75 28.87 4,034,787 +0.03(+0.10%)
Oct 09, 2020 29.24 29.49 28.66 28.84 6,596,000 -0.31(-1.06%)
Oct 08, 2020 28.57 29.20 28.39 29.15 3,265,681 +0.85(+3.00%)
Oct 07, 2020 27.95 28.71 27.89 28.30 3,930,884 +0.80(+2.91%)
Oct 06, 2020 28.85 29.03 27.17 27.50 5,767,405 -0.88(-3.10%)
Oct 05, 2020 27.88 28.48 27.83 28.38 4,232,076 +0.92(+3.35%)
Oct 02, 2020 26.13 27.60 25.88 27.46 3,597,300 +0.81(+3.04%)
Oct 01, 2020 26.45 26.70 26.11 26.65 5,059,787 +0.48(+1.83%)
Sep 30, 2020 25.68 26.61 25.55 26.17 6,467,741 +0.62(+2.43%)
Sep 29, 2020 25.84 25.97 25.27 25.55 3,377,413 -0.24(-0.93%)
Sep 28, 2020 25.85 26.26 25.65 25.79 3,322,087 +0.65(+2.59%)
Sep 25, 2020 24.57 25.27 24.52 25.14 3,443,500 +0.37(+1.49%)
Sep 24, 2020 24.88 25.45 24.20 24.77 4,978,575 -0.33(-1.31%)
Sep 23, 2020 25.73 26.28 24.97 25.10 5,876,616 -0.51(-1.99%)
Sep 22, 2020 25.91 26.27 25.12 25.61 5,322,106 -0.29(-1.12%)
Sep 21, 2020 26.10 26.49 25.67 25.90 6,442,576 -1.33(-4.88%)
Sep 18, 2020 27.45 27.76 27.06 27.23 5,310,000 -0.41(-1.48%)
Sep 17, 2020 27.08 27.73 26.89 27.64 4,944,214 +0.05(+0.18%)
Sep 16, 2020 26.65 27.92 26.14 27.59 7,267,437 +1.10(+4.15%)
Sep 15, 2020 27.06 27.14 26.47 26.49 4,964,083 -0.47(-1.74%)
Sep 14, 2020 26.01 27.38 26.01 26.96 5,575,776 +1.17(+4.54%)
Sep 11, 2020 25.49 25.85 25.27 25.79 3,330,300 +0.39(+1.54%)
Sep 10, 2020 25.79 26.59 25.32 25.40 5,687,178 -0.20(-0.78%)
Sep 09, 2020 25.80 25.85 25.14 25.60 3,077,736 +0.07(+0.27%)
Sep 08, 2020 25.61 26.10 25.31 25.53 5,358,906 -0.64(-2.45%)
Sep 04, 2020 25.65 26.49 25.38 26.17 7,218,200 +1.05(+4.18%)
Sep 03, 2020 25.06 25.88 24.60 25.12 7,627,850 +0.30(+1.21%)
Sep 02, 2020 24.87 25.01 24.51 24.82 6,939,287 -0.04(-0.16%)
Sep 01, 2020 24.65 25.19 24.39 24.86 3,633,704 +0.05(+0.20%)
Aug 31, 2020 25.77 25.77 24.81 24.81 5,755,784 -0.97(-3.76%)
Aug 28, 2020 25.75 25.93 25.43 25.78 3,140,800 +0.20(+0.78%)
Aug 27, 2020 24.53 25.75 24.49 25.58 5,587,758 +1.13(+4.62%)
Aug 26, 2020 24.78 25.01 24.33 24.45 3,012,471 -0.45(-1.81%)
Aug 25, 2020 25.59 25.72 24.71 24.90 3,955,657 -0.35(-1.39%)
Aug 24, 2020 24.10 25.26 23.93 25.25 5,358,006 +1.34(+5.60%)
Aug 21, 2020 23.90 24.27 23.82 23.91 2,264,100 -0.03(-0.13%)
Aug 20, 2020 23.71 24.12 23.66 23.94 4,431,740 -0.17(-0.71%)
Aug 19, 2020 24.13 24.53 23.90 24.11 4,647,006 +0.13(+0.54%)
Aug 18, 2020 24.44 24.55 23.89 23.98 4,975,240 -0.37(-1.52%)
Aug 17, 2020 24.80 24.88 24.22 24.35 4,962,541 -0.58(-2.33%)
Aug 14, 2020 24.40 25.24 24.17 24.93 3,860,100 +0.23(+0.93%)
Aug 13, 2020 24.40 24.77 24.18 24.70 4,459,899 -0.04(-0.16%)
Aug 12, 2020 25.65 25.71 24.07 24.74 5,416,040 -0.36(-1.43%)
Aug 11, 2020 25.55 26.12 25.03 25.10 5,512,348 +0.51(+2.07%)
Aug 10, 2020 23.73 25.00 23.71 24.59 7,728,400 +0.90(+3.80%)
Aug 07, 2020 22.86 23.69 22.55 23.69 5,086,800 +0.60(+2.60%)
Aug 06, 2020 23.07 23.34 22.89 23.09 4,311,449 -0.24(-1.03%)
Aug 05, 2020 22.93 23.39 22.69 23.33 5,664,645 +0.68(+3.00%)
Aug 04, 2020 22.68 22.98 22.55 22.65 4,207,964 -0.07(-0.31%)
Aug 03, 2020 22.30 22.99 22.04 22.72 6,037,274 +0.59(+2.67%)
Jul 31, 2020 23.00 23.00 21.89 22.13 6,281,200 -1.04(-4.49%)
Jul 30, 2020 23.21 23.32 22.72 23.17 4,594,659 -0.61(-2.57%)
Jul 29, 2020 23.08 23.81 22.97 23.78 4,075,716 +0.70(+3.03%)
Jul 28, 2020 23.51 23.80 23.01 23.08 4,834,716 -0.66(-2.78%)
Jul 27, 2020 23.40 23.81 22.88 23.74 5,636,757 +0.18(+0.76%)
Jul 24, 2020 23.50 23.84 23.18 23.56 7,298,500 +0.17(+0.73%)
Jul 23, 2020 22.70 23.50 22.65 23.39 7,382,474 +0.47(+2.05%)
Jul 22, 2020 22.24 23.15 22.14 22.92 4,752,053 +0.28(+1.24%)
Jul 21, 2020 22.05 23.21 21.67 22.64 8,415,327 +0.26(+1.16%)
Jul 20, 2020 23.15 23.27 22.37 22.38 6,841,268 -0.83(-3.58%)
Jul 17, 2020 23.70 23.83 23.01 23.21 6,367,700 -0.54(-2.27%)
Jul 16, 2020 23.42 24.13 23.25 23.75 4,541,298 +0.11(+0.47%)
Jul 15, 2020 22.75 23.77 22.74 23.64 7,054,801 +1.19(+5.30%)
Jul 14, 2020 22.57 22.95 22.15 22.45 6,947,179 -0.24(-1.06%)
Jul 13, 2020 22.93 23.21 22.27 22.69 7,377,179 +0.13(+0.58%)
Jul 10, 2020 21.39 22.58 21.28 22.56 4,884,500 +1.22(+5.72%)
Jul 09, 2020 22.27 22.29 21.04 21.34 5,288,377 -0.98(-4.39%)
Jul 08, 2020 21.76 22.34 21.62 22.32 5,180,996 +0.53(+2.43%)
Jul 07, 2020 22.58 22.67 21.76 21.79 4,684,179 -1.01(-4.43%)
Jul 06, 2020 22.48 22.87 22.31 22.80 4,960,260 +0.94(+4.30%)
Jul 02, 2020 22.35 22.83 21.80 21.86 7,211,900 +0.25(+1.16%)
Jul 01, 2020 22.30 22.67 21.40 21.61 5,988,211 -0.55(-2.48%)
Jun 30, 2020 21.77 22.29 21.64 22.16 4,662,003 +0.21(+0.96%)
Jun 29, 2020 21.74 22.17 21.33 21.95 5,311,654 +0.56(+2.62%)
Jun 26, 2020 22.22 22.31 21.24 21.39 11,816,400 -1.36(-5.98%)
Jun 25, 2020 21.91 22.81 21.69 22.75 7,674,262 +0.66(+2.99%)
Jun 24, 2020 23.25 23.35 22.07 22.09 8,392,826 -1.83(-7.65%)
Jun 23, 2020 24.16 24.51 23.77 23.92 10,912,102 +0.13(+0.55%)
Jun 22, 2020 23.53 24.09 23.18 23.79 11,375,369 +0.02(+0.08%)
Jun 19, 2020 24.88 24.91 23.36 23.77 14,823,200 -0.48(-1.98%)
Jun 18, 2020 24.17 24.80 24.02 24.25 9,067,859 -0.50(-2.02%)
Jun 17, 2020 25.26 25.49 24.66 24.75 11,956,470 -0.41(-1.63%)
Jun 16, 2020 25.96 26.01 24.33 25.16 9,949,321 +0.77(+3.16%)
Jun 15, 2020 22.71 24.65 22.53 24.39 9,095,360 +0.62(+2.61%)
Jun 12, 2020 23.78 23.82 22.40 23.77 9,480,500 +1.62(+7.31%)
Jun 11, 2020 22.16 23.32 21.99 22.15 9,077,158 -2.22(-9.11%)
Jun 10, 2020 25.59 25.71 24.15 24.37 8,057,766 -1.49(-5.76%)
Jun 09, 2020 25.77 26.17 25.36 25.86 6,655,249 -1.01(-3.76%)
Jun 08, 2020 26.91 27.00 26.13 26.87 11,087,651 +1.35(+5.29%)
Jun 05, 2020 26.75 27.50 25.36 25.52 13,584,600 +1.19(+4.89%)
Jun 04, 2020 23.42 24.48 22.94 24.33 8,537,252 +0.64(+2.70%)
Jun 03, 2020 22.89 24.10 22.75 23.69 11,010,493 +1.62(+7.34%)
Jun 02, 2020 21.52 22.39 21.50 22.07 11,441,864 +0.97(+4.60%)
Jun 01, 2020 20.47 21.28 20.19 21.10 5,751,250 +0.73(+3.58%)
May 29, 2020 20.55 21.12 20.23 20.37 9,237,300 -0.87(-4.10%)
May 28, 2020 22.01 22.34 21.01 21.24 10,115,668 -0.11(-0.52%)
May 27, 2020 20.95 21.40 20.17 21.35 14,811,433 +1.87(+9.60%)
May 26, 2020 19.00 19.75 18.90 19.48 6,925,880 +1.63(+9.13%)
May 22, 2020 18.08 18.15 17.55 17.85 4,521,200 -0.28(-1.54%)
May 21, 2020 18.08 18.36 17.85 18.13 4,733,376 +0.02(+0.11%)
May 20, 2020 18.06 18.42 17.98 18.11 8,362,311 +0.48(+2.72%)
May 19, 2020 17.80 18.25 17.23 17.63 8,177,819 -0.33(-1.84%)
May 18, 2020 17.65 18.11 17.56 17.96 7,787,895 +1.42(+8.59%)
May 15, 2020 16.79 17.13 16.45 16.54 6,019,100 -0.53(-3.10%)
May 14, 2020 15.40 17.18 15.17 17.07 11,878,177 +1.20(+7.56%)
May 13, 2020 16.73 16.79 15.75 15.87 14,054,367 -1.11(-6.54%)
May 12, 2020 17.76 18.12 16.96 16.98 5,825,967 -0.75(-4.23%)
May 11, 2020 18.18 18.23 17.53 17.73 6,252,705 -0.89(-4.78%)
May 08, 2020 18.48 18.68 18.30 18.62 4,907,800 +0.63(+3.50%)
May 07, 2020 17.58 18.36 17.50 17.99 8,191,626 +0.69(+3.99%)
May 06, 2020 18.20 18.42 17.26 17.30 6,320,555 -0.70(-3.89%)
May 05, 2020 18.90 19.35 17.95 18.00 7,899,470 -0.43(-2.33%)
May 04, 2020 17.95 18.56 17.57 18.43 7,775,219 -0.08(-0.43%)
May 01, 2020 18.65 18.76 18.05 18.51 8,218,500 -1.28(-6.47%)
Apr 30, 2020 20.38 20.91 19.42 19.79 10,494,421 -1.26(-5.99%)
Apr 29, 2020 19.98 21.38 19.86 21.05 14,834,244 +2.31(+12.33%)
Apr 28, 2020 18.65 19.23 18.39 18.74 10,485,128 +1.12(+6.36%)
Apr 27, 2020 17.17 17.78 17.07 17.62 11,559,949 +0.65(+3.83%)
Apr 24, 2020 16.25 17.01 16.19 16.97 12,224,499 +0.87(+5.40%)
Apr 23, 2020 16.06 16.68 16.04 16.10 9,048,027 +0.05(+0.31%)
Apr 22, 2020 15.63 16.17 15.25 16.05 9,970,070 +0.88(+5.80%)
Apr 21, 2020 15.00 15.98 14.51 15.17 10,929,094 -0.42(-2.69%)
Apr 20, 2020 15.14 15.98 14.78 15.59 10,747,212 -0.03(-0.19%)
Apr 17, 2020 15.13 15.70 14.99 15.62 11,646,300 +1.45(+10.23%)
Apr 16, 2020 14.85 15.00 14.02 14.17 9,826,380 -0.78(-5.22%)
Apr 15, 2020 14.94 15.29 14.56 14.95 8,362,319 -0.95(-5.97%)
Apr 14, 2020 16.46 16.98 15.60 15.90 10,696,655 -0.32(-1.97%)
Apr 13, 2020 17.82 18.02 16.14 16.22 11,938,845 -1.40(-7.95%)
Apr 09, 2020 17.84 18.92 17.34 17.62 13,614,000 +0.80(+4.76%)
Apr 08, 2020 16.56 17.03 16.11 16.82 9,894,495 +0.70(+4.34%)
Apr 07, 2020 17.00 18.19 15.96 16.12 14,933,062 +0.63(+4.07%)
Apr 06, 2020 14.32 15.67 14.17 15.49 11,557,511 +2.24(+16.91%)
Apr 03, 2020 14.04 14.26 12.98 13.25 12,080,000 -1.06(-7.41%)
Apr 02, 2020 14.33 15.13 13.71 14.31 9,770,119 -0.20(-1.38%)
Apr 01, 2020 14.97 15.20 13.96 14.51 12,834,505 -1.58(-9.82%)
Mar 31, 2020 16.68 16.84 15.96 16.09 10,747,688 -0.68(-4.05%)
Mar 30, 2020 16.94 17.00 16.06 16.77 7,263,835 -0.33(-1.93%)
Mar 27, 2020 17.92 18.18 16.85 17.10 11,821,100 -1.93(-10.14%)
Mar 26, 2020 17.15 19.86 17.00 19.03 18,977,494 +2.37(+14.23%)
Mar 25, 2020 15.79 17.32 15.11 16.66 13,319,789 +1.92(+13.03%)
Mar 24, 2020 13.88 15.25 13.68 14.74 12,385,865 +1.94(+15.16%)
Mar 23, 2020 13.28 13.44 12.25 12.80 14,916,786 -0.61(-4.55%)
Mar 20, 2020 14.97 15.20 13.26 13.41 12,911,000 -1.19(-8.15%)
Mar 19, 2020 13.63 15.38 12.31 14.60 15,389,150 +0.67(+4.81%)
Mar 18, 2020 16.15 16.59 12.15 13.93 13,580,894 -3.53(-20.22%)
Mar 17, 2020 18.42 18.86 16.10 17.46 18,349,863 -0.39(-2.18%)
Mar 16, 2020 19.50 20.01 17.75 17.85 16,192,349 -6.28(-26.03%)
Mar 13, 2020 23.41 24.16 22.22 24.13 13,296,700 +2.46(+11.35%)
Mar 12, 2020 22.56 23.98 21.65 21.67 14,723,525 -2.82(-11.51%)
Mar 11, 2020 25.50 25.85 24.19 24.49 14,890,216 -1.78(-6.78%)
Mar 10, 2020 26.13 26.42 24.58 26.27 11,415,707 +1.25(+5.00%)
Mar 09, 2020 26.09 26.28 24.69 25.02 10,877,444 -3.23(-11.43%)
Mar 06, 2020 28.10 28.87 27.75 28.25 10,763,600 -1.01(-3.45%)
Mar 05, 2020 29.04 29.87 28.98 29.26 10,807,856 -0.88(-2.92%)
Mar 04, 2020 29.37 30.28 29.09 30.14 8,613,889 +1.27(+4.40%)
Mar 03, 2020 30.22 30.67 28.71 28.87 9,562,523 -1.52(-5.00%)
Mar 02, 2020 29.28 30.40 29.15 30.39 10,614,535 +1.29(+4.43%)
Feb 28, 2020 28.68 29.19 28.07 29.10 17,476,000 -0.58(-1.95%)
Feb 27, 2020 29.86 30.79 29.39 29.68 10,894,902 -0.91(-2.97%)
Feb 26, 2020 31.00 31.41 30.59 30.59 9,640,680 -0.17(-0.55%)
Feb 25, 2020 32.21 32.25 30.59 30.76 9,860,695 -1.49(-4.62%)
Feb 24, 2020 32.32 32.57 32.12 32.25 8,475,470 -1.08(-3.24%)
Feb 21, 2020 33.51 33.56 33.03 33.33 4,868,300 -0.31(-0.92%)
Feb 20, 2020 33.24 33.88 33.20 33.64 4,866,365 +0.27(+0.81%)
Feb 19, 2020 33.32 33.46 33.01 33.37 5,993,446 +0.10(+0.30%)
Feb 18, 2020 33.60 33.95 33.18 33.27 5,570,003 -0.48(-1.42%)
Feb 14, 2020 33.85 33.99 33.57 33.75 5,615,700 -0.07(-0.21%)
Feb 13, 2020 33.48 33.88 33.45 33.82 4,214,423 +0.24(+0.71%)
Feb 12, 2020 33.52 33.92 33.32 33.58 7,148,132 +0.25(+0.75%)
Feb 11, 2020 33.43 33.56 33.28 33.33 9,637,521 +0.06(+0.18%)
Feb 10, 2020 33.05 33.34 33.05 33.27 7,959,509 +0.08(+0.24%)
Feb 07, 2020 32.98 33.26 32.76 33.19 6,453,700 +0.00(+0.00%)
Feb 06, 2020 33.38 33.66 33.08 33.19 5,478,233 -0.24(-0.72%)
Feb 05, 2020 33.07 33.53 32.98 33.43 6,349,044 +0.78(+2.39%)
Feb 04, 2020 32.90 33.21 32.61 32.65 6,005,854 +0.23(+0.71%)
Feb 03, 2020 32.65 32.92 32.22 32.42 7,252,883 +0.01(+0.03%)
Jan 31, 2020 32.93 33.01 32.21 32.41 6,716,900 -0.71(-2.14%)
Jan 30, 2020 32.33 33.27 32.33 33.12 6,375,840 +0.48(+1.47%)
Jan 29, 2020 32.62 32.92 32.48 32.64 4,654,142 +0.07(+0.21%)
Jan 28, 2020 32.41 32.90 32.28 32.57 6,472,240 +0.37(+1.15%)
Jan 27, 2020 32.08 32.26 31.70 32.20 8,073,115 -0.43(-1.32%)
Jan 24, 2020 34.10 34.50 32.43 32.63 15,776,300 -3.57(-9.86%)
Jan 23, 2020 36.35 36.37 35.83 36.20 8,289,771 -0.22(-0.60%)
Jan 22, 2020 36.07 36.43 35.84 36.42 5,703,041 +0.70(+1.96%)
Jan 21, 2020 35.57 36.01 35.51 35.72 5,853,197 -0.04(-0.11%)
Jan 17, 2020 35.59 35.97 35.49 35.76 5,697,500 +0.28(+0.79%)
Jan 16, 2020 35.40 35.61 35.31 35.48 5,871,486 +0.28(+0.80%)
Jan 15, 2020 35.27 35.45 35.05 35.20 5,256,365 -0.20(-0.56%)
Jan 14, 2020 35.37 35.69 35.31 35.40 7,005,073 -0.01(-0.03%)
Jan 13, 2020 35.53 35.58 35.19 35.41 3,902,753 -0.06(-0.17%)
Jan 10, 2020 35.42 35.68 35.21 35.47 4,882,600 +0.04(+0.11%)
Jan 09, 2020 35.65 35.85 35.31 35.43 3,946,035 -0.02(-0.06%)
Jan 08, 2020 35.22 35.65 35.20 35.45 4,736,658 +0.27(+0.77%)
Jan 07, 2020 35.51 35.58 35.16 35.18 3,134,079 -0.50(-1.40%)
Jan 06, 2020 35.34 35.68 35.21 35.68 5,145,893 -0.01(-0.03%)
Jan 03, 2020 35.67 35.97 35.55 35.69 3,993,900 -0.52(-1.44%)
Jan 02, 2020 36.14 36.24 36.03 36.21 3,568,061 +0.20(+0.56%)
Dec 31, 2019 36.05 36.22 35.87 36.01 2,657,600 -0.04(-0.11%)
Dec 30, 2019 36.42 36.42 36.01 36.05 2,568,063 -0.24(-0.66%)
Dec 27, 2019 36.31 36.45 36.24 36.29 2,932,200 +0.03(+0.08%)
Dec 26, 2019 36.40 36.49 36.19 36.26 2,651,531 -0.06(-0.17%)
Dec 24, 2019 36.33 36.45 36.27 36.32 1,135,000 -0.01(-0.03%)
Dec 23, 2019 36.77 36.78 36.26 36.33 3,005,234 -0.41(-1.12%)
Dec 20, 2019 36.61 37.01 36.51 36.74 14,462,500 +0.30(+0.82%)
Dec 19, 2019 36.81 36.87 36.25 36.44 6,519,818 -0.35(-0.95%)
Dec 18, 2019 37.00 37.07 36.72 36.79 6,621,585 -0.12(-0.33%)
Dec 17, 2019 37.27 37.28 36.86 36.91 8,197,921 -0.27(-0.73%)
Dec 16, 2019 37.90 38.11 37.17 37.18 6,458,139 -0.51(-1.35%)
Dec 13, 2019 37.61 38.18 37.42 37.69 4,466,700 +0.00(+0.00%)
Dec 12, 2019 37.00 37.81 36.92 37.69 5,341,934 +0.55(+1.48%)
Dec 11, 2019 37.35 37.54 37.01 37.14 4,402,147 -0.28(-0.75%)
Dec 10, 2019 37.45 37.64 37.32 37.42 4,447,934 -0.14(-0.37%)
Dec 09, 2019 37.76 37.84 37.55 37.56 4,228,344 -0.20(-0.53%)
Dec 06, 2019 37.92 38.07 37.74 37.76 4,408,300 +0.27(+0.72%)
Dec 05, 2019 37.26 37.61 37.15 37.49 4,815,271 +0.01(+0.03%)
Dec 04, 2019 36.83 37.63 36.83 37.48 6,140,542 +0.66(+1.79%)
Dec 03, 2019 36.74 36.91 36.16 36.82 4,991,325 -0.32(-0.86%)
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.