Skip to main content

Synchrony Financial (NY: SYF )

51.03 +2.14 (+4.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 31.21 31.69 30.78 30.86 5,179,203 -0.31(-1.00%)
Jul 31, 2019 31.41 31.51 31.06 31.17 5,852,383 -0.27(-0.86%)
Jul 30, 2019 31.36 31.48 31.25 31.44 2,698,123 -0.14(-0.44%)
Jul 29, 2019 31.74 31.89 31.57 31.58 2,236,451 -0.22(-0.68%)
Jul 26, 2019 31.71 31.96 31.52 31.80 3,366,165 +0.08(+0.25%)
Jul 25, 2019 31.87 32.03 31.61 31.72 4,056,591 -0.07(-0.22%)
Jul 24, 2019 31.18 31.82 31.18 31.79 5,455,586 +0.44(+1.41%)
Jul 23, 2019 30.77 31.43 30.75 31.34 5,159,690 +0.64(+2.09%)
Jul 22, 2019 30.57 30.96 30.49 30.70 6,144,108 +0.25(+0.83%)
Jul 19, 2019 31.33 31.33 30.40 30.45 7,969,032 -0.90(-2.88%)
Jul 18, 2019 30.82 31.46 30.70 31.35 6,522,988 +0.48(+1.55%)
Jul 17, 2019 31.29 31.31 30.88 30.88 3,861,202 -0.43(-1.36%)
Jul 16, 2019 31.20 31.49 31.11 31.30 3,864,918 +0.16(+0.53%)
Jul 15, 2019 31.24 31.24 30.91 31.14 3,983,679 -0.10(-0.33%)
Jul 12, 2019 31.03 31.29 30.83 31.24 5,231,346 +0.28(+0.90%)
Jul 11, 2019 30.95 31.01 30.64 30.96 4,359,311 +0.10(+0.34%)
Jul 10, 2019 31.09 31.38 30.83 30.86 3,821,132 -0.21(-0.67%)
Jul 09, 2019 30.81 31.14 30.75 31.07 4,661,116 +0.05(+0.17%)
Jul 08, 2019 30.75 31.07 30.75 31.01 6,341,822 +0.08(+0.25%)
Jul 05, 2019 30.95 31.04 30.76 30.94 5,960,429 +0.07(+0.23%)
Jul 03, 2019 30.69 30.94 30.45 30.87 3,041,451 +0.30(+0.97%)
Jul 02, 2019 30.49 30.87 30.45 30.57 4,829,164 +0.10(+0.34%)
Jul 01, 2019 30.35 30.63 30.21 30.47 7,519,081 +0.35(+1.15%)
Jun 28, 2019 29.97 30.15 29.73 30.12 8,544,103 +0.33(+1.11%)
Jun 27, 2019 29.73 29.96 29.66 29.79 6,884,772 +0.05(+0.18%)
Jun 26, 2019 29.49 29.88 29.48 29.74 5,514,678 +0.29(+0.97%)
Jun 25, 2019 29.47 29.66 29.36 29.45 4,123,217 -0.08(-0.26%)
Jun 24, 2019 29.83 30.06 29.47 29.53 5,146,117 -0.28(-0.93%)
Jun 21, 2019 29.68 29.94 29.49 29.81 8,366,954 +0.06(+0.20%)
Jun 20, 2019 29.64 29.80 29.40 29.75 4,698,059 +0.35(+1.18%)
Jun 19, 2019 29.88 29.97 29.23 29.40 6,347,137 -0.52(-1.74%)
Jun 18, 2019 29.50 30.22 29.42 29.92 4,893,679 +0.37(+1.26%)
Jun 17, 2019 29.55 29.82 29.47 29.55 4,541,671 +0.05(+0.18%)
Jun 14, 2019 29.54 29.61 29.09 29.49 4,383,474 -0.03(-0.09%)
Jun 13, 2019 29.43 29.72 29.39 29.52 4,475,542 +0.17(+0.56%)
Jun 12, 2019 29.55 29.68 29.27 29.36 5,562,823 -0.23(-0.76%)
Jun 11, 2019 29.15 29.93 29.10 29.58 9,950,301 +0.63(+2.19%)
Jun 10, 2019 29.70 29.86 28.95 28.95 12,619,518 -0.40(-1.36%)
Jun 07, 2019 29.85 29.85 29.22 29.35 8,110,497 -0.48(-1.60%)
Jun 06, 2019 29.75 29.87 29.26 29.82 9,667,962 +0.23(+0.76%)
Jun 05, 2019 29.66 29.94 29.18 29.60 10,546,627 +0.11(+0.38%)
Jun 04, 2019 29.23 29.50 29.09 29.49 13,621,812 +0.56(+1.92%)
Jun 03, 2019 29.19 29.48 28.60 28.93 17,107,866 -0.29(-0.98%)
May 31, 2019 29.57 29.63 29.16 29.22 6,124,455 -0.52(-1.75%)
May 30, 2019 29.89 30.11 29.59 29.74 8,476,352 -0.12(-0.41%)
May 29, 2019 29.95 29.96 29.59 29.86 7,607,099 -0.20(-0.66%)
May 28, 2019 30.02 30.65 29.92 30.06 4,893,362 -0.18(-0.60%)
May 24, 2019 30.37 30.43 30.07 30.24 3,458,826 +0.05(+0.17%)
May 23, 2019 30.38 30.48 29.97 30.19 4,548,086 -0.43(-1.39%)
May 22, 2019 30.57 30.77 30.43 30.62 4,879,387 +0.08(+0.26%)
May 21, 2019 30.62 30.84 30.54 30.54 8,170,053 +0.13(+0.43%)
May 20, 2019 30.31 30.62 30.25 30.41 5,178,383 +0.08(+0.26%)
May 17, 2019 30.26 30.62 30.24 30.33 4,569,370 -0.29(-0.94%)
May 16, 2019 30.29 30.66 30.25 30.62 5,799,181 +0.33(+1.09%)
May 15, 2019 29.90 30.45 29.78 30.29 5,847,581 +0.08(+0.26%)
May 14, 2019 29.56 30.48 29.56 30.21 5,804,170 +0.68(+2.29%)
May 13, 2019 29.91 30.05 29.47 29.53 7,129,561 -0.89(-2.91%)
May 10, 2019 29.84 30.42 29.79 30.42 7,716,374 +0.53(+1.77%)
May 09, 2019 29.20 29.93 29.15 29.89 7,897,766 +0.50(+1.71%)
May 08, 2019 29.41 29.62 29.24 29.38 3,747,143 -0.16(-0.53%)
May 07, 2019 29.43 29.73 29.29 29.54 3,745,463 -0.25(-0.85%)
May 06, 2019 29.27 29.86 29.23 29.79 2,810,321 -0.04(-0.15%)
May 03, 2019 29.65 29.92 29.56 29.83 3,017,278 +0.35(+1.18%)
May 02, 2019 29.56 29.84 29.43 29.49 3,845,774 -0.01(-0.03%)
May 01, 2019 30.00 30.11 29.45 29.49 4,585,852 -0.44(-1.47%)
Apr 30, 2019 29.81 30.00 29.55 29.93 4,783,853 +0.22(+0.76%)
Apr 29, 2019 29.73 29.98 29.61 29.71 3,713,077 +0.01(+0.03%)
Apr 26, 2019 28.91 29.70 28.89 29.70 6,117,065 +0.78(+2.69%)
Apr 25, 2019 28.85 29.22 28.73 28.92 4,567,073 -0.03(-0.09%)
Apr 24, 2019 28.80 29.06 28.70 28.95 5,871,502 +0.06(+0.21%)
Apr 23, 2019 28.93 29.00 28.68 28.89 5,182,077 -0.08(-0.27%)
Apr 22, 2019 28.61 29.02 28.42 28.97 4,631,252 +0.18(+0.63%)
Apr 18, 2019 29.18 29.18 27.81 28.79 7,840,559 +0.09(+0.30%)
Apr 17, 2019 28.74 28.86 28.55 28.70 5,262,233 +0.07(+0.24%)
Apr 16, 2019 28.57 28.70 28.29 28.63 3,741,581 +0.18(+0.64%)
Apr 15, 2019 28.57 28.81 28.19 28.45 3,935,745 -0.04(-0.15%)
Apr 12, 2019 28.45 28.71 28.28 28.49 4,809,823 +0.33(+1.16%)
Apr 11, 2019 28.22 28.62 28.08 28.16 4,046,384 +0.06(+0.22%)
Apr 10, 2019 27.86 28.17 27.86 28.10 3,505,515 +0.24(+0.87%)
Apr 09, 2019 28.04 28.04 27.77 27.86 5,407,059 -0.23(-0.83%)
Apr 08, 2019 27.93 28.10 27.79 28.10 3,399,604 +0.20(+0.71%)
Apr 05, 2019 28.02 28.25 27.87 27.90 4,289,914 -0.16(-0.58%)
Apr 04, 2019 28.04 28.32 27.96 28.06 3,287,795 +0.13(+0.46%)
Apr 03, 2019 28.06 28.23 27.84 27.93 7,773,047 -0.06(-0.22%)
Apr 02, 2019 28.13 28.19 27.93 27.99 6,337,038 -0.14(-0.49%)
Apr 01, 2019 27.71 28.26 27.69 28.13 5,126,202 +0.59(+2.13%)
Mar 29, 2019 27.66 27.82 27.44 27.54 5,151,603 +0.06(+0.22%)
Mar 28, 2019 27.30 27.66 27.30 27.48 4,407,428 +0.17(+0.63%)
Mar 27, 2019 27.44 27.60 27.17 27.31 5,539,347 -0.12(-0.44%)
Mar 26, 2019 27.30 27.52 27.06 27.43 5,802,090 +0.33(+1.21%)
Mar 25, 2019 27.45 27.70 26.87 27.10 10,162,248 -0.38(-1.38%)
Mar 22, 2019 28.10 28.22 27.33 27.48 7,820,175 -0.93(-3.28%)
Mar 21, 2019 27.90 28.62 27.82 28.42 5,701,373 +0.40(+1.42%)
Mar 20, 2019 28.46 28.49 27.96 28.02 6,072,975 -0.54(-1.90%)
Mar 19, 2019 28.88 28.98 28.49 28.56 6,602,525 -0.14(-0.48%)
Mar 18, 2019 28.79 28.97 28.66 28.70 5,215,390 -0.06(-0.21%)
Mar 15, 2019 28.36 28.77 28.29 28.76 15,526,038 +0.41(+1.43%)
Mar 14, 2019 28.41 28.65 28.27 28.35 8,500,066 -0.07(-0.24%)
Mar 13, 2019 28.10 28.54 27.97 28.42 9,112,358 +0.61(+2.20%)
Mar 12, 2019 27.71 27.86 27.57 27.81 6,248,455 +0.16(+0.59%)
Mar 11, 2019 27.41 27.69 27.35 27.65 8,514,611 +0.41(+1.52%)
Mar 08, 2019 26.94 27.27 26.84 27.23 6,472,049 +0.03(+0.13%)
Mar 07, 2019 27.51 27.56 27.10 27.20 8,118,567 -0.34(-1.22%)
Mar 06, 2019 27.89 27.98 27.53 27.53 5,730,905 -0.28(-1.02%)
Mar 05, 2019 27.92 28.04 27.58 27.82 9,782,791 -0.21(-0.74%)
Mar 04, 2019 28.08 28.23 27.77 28.03 4,931,344 +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.