Skip to main content

Synchrony Financial (NY: SYF )

43.12 +0.84 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.93 15.08 14.29 14.41 12,003,620 -0.61(-4.06%)
Mar 30, 2020 15.17 15.22 14.38 15.02 8,112,658 -0.30(-1.93%)
Mar 27, 2020 16.05 16.28 15.09 15.31 13,202,467 -1.73(-10.14%)
Mar 26, 2020 15.36 17.78 15.22 17.04 21,195,128 +2.12(+14.23%)
Mar 25, 2020 14.14 15.51 13.53 14.92 14,876,287 +1.72(+13.03%)
Mar 24, 2020 12.43 13.65 12.25 13.20 13,833,228 +1.74(+15.16%)
Mar 23, 2020 11.89 12.03 10.97 11.46 16,659,903 -0.55(-4.55%)
Mar 20, 2020 13.40 13.61 11.87 12.01 14,419,728 -1.07(-8.15%)
Mar 19, 2020 12.20 13.77 11.02 13.07 17,187,466 +0.60(+4.81%)
Mar 18, 2020 14.46 14.85 10.88 12.47 15,167,904 -3.16(-20.22%)
Mar 17, 2020 16.49 16.89 14.42 15.63 20,494,156 -0.35(-2.18%)
Mar 16, 2020 17.46 17.92 15.89 15.98 18,084,522 -5.62(-26.03%)
Mar 13, 2020 20.96 21.63 19.90 21.61 14,850,500 +2.20(+11.35%)
Mar 12, 2020 20.20 21.47 19.38 19.40 16,444,058 -2.52(-11.51%)
Mar 11, 2020 22.83 23.15 21.66 21.93 16,630,228 -1.59(-6.78%)
Mar 10, 2020 23.40 23.66 22.01 23.52 12,749,701 +1.12(+5.00%)
Mar 09, 2020 23.36 23.53 22.11 22.40 12,148,539 -2.89(-11.43%)
Mar 06, 2020 25.16 25.85 24.85 25.29 12,021,392 -0.90(-3.45%)
Mar 05, 2020 26.00 26.74 25.95 26.20 12,070,819 -0.79(-2.92%)
Mar 04, 2020 26.30 27.11 26.05 26.99 9,620,474 +1.14(+4.40%)
Mar 03, 2020 27.06 27.46 25.71 25.85 10,679,962 -1.36(-5.00%)
Mar 02, 2020 26.22 27.22 26.10 27.21 11,854,908 +1.16(+4.43%)
Feb 28, 2020 25.68 26.14 25.13 26.06 19,518,176 -0.52(-1.95%)
Feb 27, 2020 26.74 27.57 26.31 26.57 12,168,037 -0.81(-2.97%)
Feb 26, 2020 27.76 28.12 27.39 27.39 10,767,252 -0.15(-0.55%)
Feb 25, 2020 28.84 28.88 27.39 27.54 11,012,977 -1.33(-4.62%)
Feb 24, 2020 28.94 29.16 28.76 28.88 9,465,880 -0.97(-3.24%)
Feb 21, 2020 30.00 30.05 29.57 29.84 5,437,190 -0.28(-0.92%)
Feb 20, 2020 29.76 30.34 29.73 30.12 5,435,029 +0.24(+0.81%)
Feb 19, 2020 29.83 29.96 29.56 29.88 6,693,816 +0.09(+0.30%)
Feb 18, 2020 30.08 30.40 29.71 29.79 6,220,891 -0.43(-1.42%)
Feb 14, 2020 30.31 30.43 30.06 30.22 6,271,928 -0.06(-0.21%)
Feb 13, 2020 29.98 30.34 29.95 30.28 4,706,904 +0.21(+0.71%)
Feb 12, 2020 30.01 30.37 29.83 30.07 7,983,434 +0.22(+0.75%)
Feb 11, 2020 29.93 30.05 29.80 29.84 10,763,724 +0.05(+0.18%)
Feb 10, 2020 29.59 29.85 29.59 29.79 8,889,626 +0.07(+0.24%)
Feb 07, 2020 29.53 29.78 29.33 29.72 7,207,854 +0.00(+0.00%)
Feb 06, 2020 29.89 30.14 29.62 29.72 6,118,397 -0.02(-0.06%)
Feb 05, 2020 29.41 29.82 29.34 29.74 7,137,941 +0.69(+2.39%)
Feb 04, 2020 29.26 29.54 29.01 29.04 6,752,109 +0.20(+0.71%)
Feb 03, 2020 29.04 29.28 28.66 28.84 8,154,087 +0.01(+0.03%)
Jan 31, 2020 29.29 29.36 28.65 28.83 7,551,505 -0.63(-2.14%)
Jan 30, 2020 28.76 29.59 28.76 29.46 7,168,067 +0.43(+1.47%)
Jan 29, 2020 29.01 29.28 28.89 29.03 5,232,440 +0.06(+0.22%)
Jan 28, 2020 28.83 29.26 28.71 28.97 7,276,445 +0.33(+1.15%)
Jan 27, 2020 28.53 28.69 28.20 28.64 9,076,236 -0.38(-1.32%)
Jan 24, 2020 30.33 30.69 28.85 29.02 17,736,578 -3.18(-9.86%)
Jan 23, 2020 32.33 32.35 31.87 32.20 9,319,813 -0.20(-0.60%)
Jan 22, 2020 32.08 32.40 31.88 32.39 6,411,670 +0.62(+1.96%)
Jan 21, 2020 31.64 32.03 31.59 31.77 6,580,483 -0.04(-0.11%)
Jan 17, 2020 31.66 31.99 31.57 31.81 6,405,440 +0.25(+0.79%)
Jan 16, 2020 31.49 31.67 31.41 31.56 6,601,045 +0.25(+0.80%)
Jan 15, 2020 31.37 31.53 31.18 31.31 5,909,492 -0.18(-0.56%)
Jan 14, 2020 31.46 31.75 31.41 31.49 7,875,485 -0.01(-0.03%)
Jan 13, 2020 31.60 31.64 31.30 31.50 4,387,688 -0.05(-0.17%)
Jan 10, 2020 31.51 31.74 31.32 31.55 5,489,285 +0.04(+0.11%)
Jan 09, 2020 31.71 31.89 31.41 31.51 4,436,348 -0.02(-0.06%)
Jan 08, 2020 31.33 31.71 31.31 31.53 5,325,209 +0.24(+0.77%)
Jan 07, 2020 31.59 31.65 31.27 31.29 3,523,502 -0.44(-1.40%)
Jan 06, 2020 31.43 31.74 31.32 31.74 5,785,293 -0.01(-0.03%)
Jan 03, 2020 31.73 32.00 31.62 31.75 4,490,160 -0.46(-1.44%)
Jan 02, 2020 32.15 32.23 32.05 32.21 4,011,408 +0.18(+0.56%)
Dec 31, 2019 32.07 32.22 31.91 32.03 2,987,819 -0.04(-0.11%)
Dec 30, 2019 32.39 32.40 32.03 32.07 2,887,156 -0.21(-0.66%)
Dec 27, 2019 32.30 32.42 32.23 32.28 3,296,539 +0.03(+0.08%)
Dec 26, 2019 32.38 32.46 32.19 32.25 2,980,995 -0.05(-0.17%)
Dec 24, 2019 32.31 32.42 32.26 32.31 1,276,028 -0.01(-0.03%)
Dec 23, 2019 32.71 32.72 32.25 32.31 3,378,648 -0.36(-1.12%)
Dec 20, 2019 32.56 32.92 32.48 32.68 16,259,532 +0.27(+0.82%)
Dec 19, 2019 32.74 32.80 32.24 32.41 7,329,935 -0.31(-0.95%)
Dec 18, 2019 32.91 32.97 32.66 32.72 7,444,347 -0.11(-0.33%)
Dec 17, 2019 33.15 33.16 32.79 32.83 9,216,550 -0.24(-0.73%)
Dec 16, 2019 33.71 33.90 33.06 33.07 7,260,592 -0.45(-1.35%)
Dec 13, 2019 33.45 33.96 33.28 33.52 5,021,708 +0.00(+0.00%)
Dec 12, 2019 32.91 33.63 32.84 33.52 6,005,693 +0.49(+1.48%)
Dec 11, 2019 33.22 33.39 32.92 33.04 4,949,134 -0.25(-0.75%)
Dec 10, 2019 33.31 33.48 33.20 33.28 5,000,610 -0.12(-0.37%)
Dec 09, 2019 33.59 33.66 33.40 33.41 4,753,735 -0.18(-0.53%)
Dec 06, 2019 33.73 33.86 33.57 33.59 4,956,051 +0.24(+0.72%)
Dec 05, 2019 33.14 33.45 33.04 33.35 5,413,590 +0.01(+0.03%)
Dec 04, 2019 32.76 33.47 32.76 33.34 6,903,532 +0.59(+1.79%)
Dec 03, 2019 32.68 32.83 32.16 32.75 5,611,520 -0.28(-0.86%)
Dec 02, 2019 33.44 33.44 32.99 33.04 4,571,096 -0.24(-0.72%)
Nov 29, 2019 33.20 33.42 33.15 33.28 1,790,150 +0.03(+0.08%)
Nov 27, 2019 33.25 33.34 33.02 33.25 3,435,946 +0.34(+1.03%)
Nov 26, 2019 33.20 33.44 32.91 32.91 5,516,398 -0.29(-0.88%)
Nov 25, 2019 32.90 33.28 32.84 33.20 6,337,360 +0.38(+1.17%)
Nov 22, 2019 32.80 33.01 32.63 32.82 3,453,597 +0.12(+0.35%)
Nov 21, 2019 32.56 32.80 32.31 32.71 3,714,821 +0.19(+0.57%)
Nov 20, 2019 32.68 32.85 32.43 32.52 4,378,089 -0.32(-0.98%)
Nov 19, 2019 33.08 33.12 32.76 32.84 3,677,903 -0.17(-0.51%)
Nov 18, 2019 32.84 33.03 32.63 33.01 4,958,493 +0.05(+0.16%)
Nov 15, 2019 32.91 33.12 32.84 32.96 5,153,358 +0.28(+0.87%)
Nov 14, 2019 32.34 32.80 32.33 32.67 3,493,220 +0.15(+0.46%)
Nov 13, 2019 32.52 32.83 32.45 32.52 3,163,517 -0.29(-0.89%)
Nov 12, 2019 32.76 32.89 32.60 32.81 4,107,677 +0.00(+0.00%)
Nov 11, 2019 32.65 32.96 32.57 32.81 3,479,442 -0.04(-0.14%)
Nov 08, 2019 32.82 32.89 32.39 32.86 4,511,746 -0.02(-0.05%)
Nov 07, 2019 32.95 33.20 32.83 32.88 5,435,414 +0.12(+0.38%)
Nov 06, 2019 32.32 32.79 32.23 32.75 5,556,736 +0.48(+1.49%)
Nov 05, 2019 32.24 32.50 32.15 32.27 8,115,036 +0.07(+0.22%)
Nov 04, 2019 32.02 32.23 31.92 32.20 4,663,937 +0.41(+1.29%)
Nov 01, 2019 31.55 31.86 31.47 31.79 3,834,944 +0.52(+1.68%)
Oct 31, 2019 31.34 31.52 30.94 31.27 5,720,934 -0.19(-0.62%)
Oct 30, 2019 31.65 31.69 31.28 31.46 4,336,092 -0.18(-0.56%)
Oct 29, 2019 31.48 31.84 31.48 31.64 5,631,920 +0.10(+0.31%)
Oct 28, 2019 31.38 31.80 31.34 31.54 6,102,975 +0.34(+1.11%)
Oct 25, 2019 30.94 31.30 30.78 31.19 5,250,096 +0.25(+0.80%)
Oct 24, 2019 31.00 31.08 30.63 30.95 5,611,853 -0.07(-0.23%)
Oct 23, 2019 30.84 31.18 30.65 31.02 5,960,905 +0.11(+0.34%)
Oct 22, 2019 31.02 31.15 30.75 30.91 4,826,724 -0.08(-0.26%)
Oct 21, 2019 30.64 31.04 30.55 30.99 6,989,809 +0.68(+2.25%)
Oct 18, 2019 30.67 30.89 29.97 30.31 8,018,252 +0.27(+0.91%)
Oct 17, 2019 29.70 30.22 29.68 30.04 7,000,364 +0.43(+1.46%)
Oct 16, 2019 29.80 30.04 29.53 29.60 5,618,693 -0.18(-0.59%)
Oct 15, 2019 29.37 29.97 29.26 29.78 5,808,807 +0.50(+1.72%)
Oct 14, 2019 29.10 29.46 29.03 29.28 5,429,293 +0.07(+0.24%)
Oct 11, 2019 29.15 29.72 29.15 29.21 5,809,406 +0.49(+1.69%)
Oct 10, 2019 28.48 29.11 28.39 28.72 5,144,432 +0.30(+1.06%)
Oct 09, 2019 28.00 28.53 27.92 28.42 4,945,856 +0.66(+2.39%)
Oct 08, 2019 28.30 28.33 27.76 27.76 5,477,910 -0.90(-3.15%)
Oct 07, 2019 28.91 29.04 28.52 28.66 3,743,283 -0.19(-0.67%)
Oct 04, 2019 28.54 28.87 28.46 28.85 3,640,495 +0.34(+1.21%)
Oct 03, 2019 28.31 28.56 27.90 28.51 5,233,356 +0.07(+0.25%)
Oct 02, 2019 29.14 29.20 28.41 28.44 5,875,973 -0.87(-2.96%)
Oct 01, 2019 30.34 30.44 29.30 29.30 5,845,949 -0.83(-2.76%)
Sep 30, 2019 29.78 30.26 29.78 30.13 5,310,850 +0.42(+1.40%)
Sep 27, 2019 29.98 30.08 29.47 29.72 4,537,722 -0.04(-0.12%)
Sep 26, 2019 29.64 30.02 29.64 29.75 3,761,672 -0.17(-0.56%)
Sep 25, 2019 29.71 29.97 29.45 29.92 3,957,210 +0.16(+0.53%)
Sep 24, 2019 30.29 30.39 29.60 29.76 7,017,423 -0.40(-1.32%)
Sep 23, 2019 29.68 30.28 29.54 30.16 5,679,592 +0.23(+0.77%)
Sep 20, 2019 30.11 30.35 29.89 29.93 9,352,045 -0.16(-0.53%)
Sep 19, 2019 30.11 30.50 30.00 30.09 3,841,630 -0.04(-0.12%)
Sep 18, 2019 29.91 30.23 29.72 30.12 3,362,600 +0.11(+0.35%)
Sep 17, 2019 29.94 30.08 29.57 30.02 2,972,299 +0.06(+0.21%)
Sep 16, 2019 29.93 30.04 29.60 29.96 2,719,445 -0.26(-0.85%)
Sep 13, 2019 30.18 30.32 29.90 30.21 4,156,929 +0.29(+0.97%)
Sep 12, 2019 29.96 30.18 29.53 29.92 5,365,213 -0.07(-0.24%)
Sep 11, 2019 30.00 30.03 29.52 29.99 3,647,973 +0.11(+0.38%)
Sep 10, 2019 29.77 29.97 29.44 29.88 4,106,376 +0.08(+0.27%)
Sep 09, 2019 29.36 30.24 29.34 29.80 6,352,087 +0.73(+2.52%)
Sep 06, 2019 29.47 29.48 29.04 29.06 3,175,534 -0.35(-1.20%)
Sep 05, 2019 28.84 29.80 28.82 29.42 4,736,579 +0.87(+3.03%)
Sep 04, 2019 28.41 28.60 28.32 28.55 5,963,142 +0.50(+1.76%)
Sep 03, 2019 28.07 28.28 27.83 28.06 6,222,103 -0.27(-0.97%)
Aug 30, 2019 28.74 28.75 28.10 28.33 3,987,235 -0.19(-0.65%)
Aug 29, 2019 28.57 28.82 28.40 28.52 3,737,478 +0.26(+0.91%)
Aug 28, 2019 27.62 28.27 27.59 28.26 5,676,256 +0.51(+1.85%)
Aug 27, 2019 28.17 28.33 27.63 27.75 5,572,463 -0.39(-1.38%)
Aug 26, 2019 28.20 28.28 27.82 28.14 5,566,994 +0.25(+0.89%)
Aug 23, 2019 28.83 29.08 27.75 27.89 5,686,096 -1.18(-4.04%)
Aug 22, 2019 29.29 29.42 28.97 29.06 3,677,850 -0.14(-0.48%)
Aug 21, 2019 29.41 29.67 29.13 29.21 3,221,035 +0.09(+0.30%)
Aug 20, 2019 29.51 29.73 29.10 29.12 4,099,894 -0.46(-1.55%)
Aug 19, 2019 29.88 30.04 29.56 29.58 7,164,715 +0.03(+0.09%)
Aug 16, 2019 29.25 29.57 29.11 29.55 5,480,766 +0.59(+2.05%)
Aug 15, 2019 29.04 29.40 28.68 28.96 7,111,304 -0.07(-0.24%)
Aug 14, 2019 30.16 30.29 28.94 29.03 7,390,012 -1.63(-5.31%)
Aug 13, 2019 30.11 30.89 29.89 30.66 5,368,288 +0.69(+2.30%)
Aug 12, 2019 30.81 30.91 29.94 29.97 5,429,179 -1.20(-3.86%)
Aug 09, 2019 30.81 31.37 30.74 31.17 4,186,682 +0.22(+0.71%)
Aug 08, 2019 30.67 31.21 30.58 30.95 4,405,451 +0.53(+1.74%)
Aug 07, 2019 29.80 30.54 29.63 30.42 5,883,911 +0.12(+0.41%)
Aug 06, 2019 30.05 30.35 29.83 30.29 5,515,456 +0.47(+1.57%)
Aug 05, 2019 30.47 30.61 29.74 29.82 6,337,171 -1.17(-3.76%)
Aug 02, 2019 31.15 31.33 30.63 30.99 3,969,135 -0.21(-0.68%)
Aug 01, 2019 31.55 32.04 31.12 31.20 5,121,968 -0.32(-1.00%)
Jul 31, 2019 31.77 31.86 31.41 31.52 5,787,709 -0.27(-0.86%)
Jul 30, 2019 31.71 31.84 31.60 31.79 2,668,307 -0.14(-0.44%)
Jul 29, 2019 32.09 32.25 31.92 31.93 2,211,736 -0.22(-0.68%)
Jul 26, 2019 32.06 32.32 31.87 32.15 3,328,966 +0.08(+0.25%)
Jul 25, 2019 32.23 32.39 31.97 32.07 4,011,761 -0.07(-0.22%)
Jul 24, 2019 31.53 32.17 31.53 32.14 5,395,296 +0.45(+1.41%)
Jul 23, 2019 31.12 31.78 31.09 31.70 5,102,671 +0.65(+2.09%)
Jul 22, 2019 30.91 31.31 30.83 31.05 6,076,210 +0.25(+0.83%)
Jul 19, 2019 31.68 31.68 30.74 30.79 7,880,967 -0.91(-2.88%)
Jul 18, 2019 31.17 31.81 31.05 31.70 6,450,903 +0.48(+1.55%)
Jul 17, 2019 31.64 31.66 31.22 31.22 3,818,532 -0.43(-1.36%)
Jul 16, 2019 31.55 31.84 31.46 31.65 3,822,207 +0.17(+0.53%)
Jul 15, 2019 31.59 31.59 31.26 31.48 3,939,655 -0.11(-0.33%)
Jul 12, 2019 31.38 31.64 31.17 31.59 5,173,535 +0.28(+0.90%)
Jul 11, 2019 31.30 31.35 30.98 31.31 4,311,136 +0.11(+0.34%)
Jul 10, 2019 31.44 31.73 31.18 31.20 3,778,905 -0.21(-0.67%)
Jul 09, 2019 31.15 31.48 31.10 31.41 4,609,606 +0.05(+0.17%)
Jul 08, 2019 31.09 31.41 31.09 31.36 6,271,739 +0.08(+0.25%)
Jul 05, 2019 31.29 31.39 31.10 31.28 5,894,560 +0.07(+0.22%)
Jul 03, 2019 31.04 31.29 30.79 31.21 3,007,840 +0.30(+0.97%)
Jul 02, 2019 30.83 31.21 30.79 30.91 4,775,797 +0.11(+0.34%)
Jul 01, 2019 30.69 30.97 30.54 30.81 7,435,988 +0.35(+1.15%)
Jun 28, 2019 30.31 30.48 30.06 30.46 8,449,682 +0.33(+1.11%)
Jun 27, 2019 30.06 30.30 29.99 30.12 6,808,689 +0.05(+0.18%)
Jun 26, 2019 29.82 30.21 29.81 30.07 5,453,735 +0.29(+0.97%)
Jun 25, 2019 29.80 29.99 29.69 29.78 4,077,652 -0.08(-0.26%)
Jun 24, 2019 30.17 30.40 29.80 29.86 5,089,247 -0.28(-0.93%)
Jun 21, 2019 30.01 30.27 29.82 30.14 8,274,491 +0.06(+0.20%)
Jun 20, 2019 29.97 30.13 29.73 30.08 4,646,141 +0.35(+1.18%)
Jun 19, 2019 30.21 30.30 29.55 29.73 6,276,995 -0.53(-1.74%)
Jun 18, 2019 29.83 30.55 29.75 30.25 4,839,599 +0.38(+1.26%)
Jun 17, 2019 29.88 30.16 29.80 29.88 4,491,481 +0.05(+0.18%)
Jun 14, 2019 29.87 29.94 29.42 29.82 4,335,032 -0.03(-0.09%)
Jun 13, 2019 29.76 30.05 29.71 29.85 4,426,083 +0.17(+0.56%)
Jun 12, 2019 29.88 30.01 29.60 29.68 5,501,349 -0.23(-0.76%)
Jun 11, 2019 29.47 30.27 29.43 29.91 9,840,341 +0.64(+2.19%)
Jun 10, 2019 30.03 30.19 29.27 29.27 12,480,061 -0.40(-1.36%)
Jun 07, 2019 30.18 30.18 29.54 29.67 8,020,869 -0.48(-1.60%)
Jun 06, 2019 30.08 30.20 29.59 30.16 9,561,122 +0.23(+0.76%)
Jun 05, 2019 29.99 30.27 29.51 29.93 10,430,077 +0.11(+0.38%)
Jun 04, 2019 29.56 29.83 29.42 29.82 13,471,278 +0.56(+1.92%)
Jun 03, 2019 29.52 29.81 28.92 29.25 16,918,808 -0.29(-0.98%)
May 31, 2019 29.90 29.96 29.49 29.54 6,056,774 -0.53(-1.75%)
May 30, 2019 30.23 30.45 29.92 30.07 8,382,680 -0.12(-0.41%)
May 29, 2019 30.29 30.30 29.92 30.19 7,523,033 -0.20(-0.66%)
May 28, 2019 30.35 30.99 30.25 30.40 4,839,286 -0.18(-0.60%)
May 24, 2019 30.71 30.77 30.40 30.58 3,420,602 +0.05(+0.17%)
May 23, 2019 30.72 30.82 30.31 30.53 4,497,825 -0.43(-1.39%)
May 22, 2019 30.91 31.12 30.77 30.96 4,825,465 +0.08(+0.26%)
May 21, 2019 30.96 31.19 30.88 30.88 8,079,767 +0.13(+0.43%)
May 20, 2019 30.65 30.97 30.59 30.75 5,121,157 +0.08(+0.26%)
May 17, 2019 30.60 30.96 30.58 30.67 4,518,875 -0.29(-0.94%)
May 16, 2019 30.62 31.00 30.59 30.96 5,735,095 +0.33(+1.09%)
May 15, 2019 30.24 30.79 30.11 30.62 5,782,960 +0.08(+0.26%)
May 14, 2019 29.89 30.83 29.89 30.54 5,740,028 +0.69(+2.29%)
May 13, 2019 30.25 30.39 29.80 29.86 7,050,773 -0.90(-2.91%)
May 10, 2019 30.18 30.76 30.12 30.76 7,631,101 +0.54(+1.77%)
May 09, 2019 29.53 30.26 29.48 30.22 7,810,488 +0.51(+1.71%)
May 08, 2019 29.74 29.96 29.57 29.71 3,705,733 -0.16(-0.53%)
May 07, 2019 29.76 30.06 29.61 29.87 3,704,072 -0.25(-0.85%)
May 06, 2019 29.60 30.19 29.55 30.12 2,779,264 -0.04(-0.15%)
May 03, 2019 29.98 30.25 29.89 30.17 2,983,935 +0.35(+1.18%)
May 02, 2019 29.89 30.17 29.76 29.82 3,803,275 -0.01(-0.03%)
May 01, 2019 30.33 30.44 29.78 29.82 4,535,174 -0.45(-1.47%)
Apr 30, 2019 30.15 30.34 29.89 30.27 4,730,987 +0.23(+0.76%)
Apr 29, 2019 30.06 30.31 29.94 30.04 3,672,044 +0.01(+0.03%)
Apr 26, 2019 29.23 30.03 29.21 30.03 6,049,466 +0.79(+2.69%)
Apr 25, 2019 29.17 29.54 29.06 29.25 4,516,603 -0.03(-0.09%)
Apr 24, 2019 29.13 29.38 29.02 29.27 5,806,617 +0.06(+0.21%)
Apr 23, 2019 29.26 29.33 29.00 29.21 5,124,810 -0.08(-0.27%)
Apr 22, 2019 28.92 29.34 28.73 29.29 4,580,072 +0.18(+0.63%)
Apr 18, 2019 29.50 29.50 28.12 29.11 7,753,914 +0.09(+0.30%)
Apr 17, 2019 29.06 29.18 28.87 29.02 5,204,080 +0.07(+0.24%)
Apr 16, 2019 28.89 29.02 28.61 28.95 3,700,233 +0.18(+0.64%)
Apr 15, 2019 28.89 29.13 28.51 28.77 3,892,251 -0.04(-0.15%)
Apr 12, 2019 28.77 29.03 28.59 28.81 4,756,670 +0.33(+1.17%)
Apr 11, 2019 28.53 28.94 28.39 28.48 4,001,667 +0.06(+0.22%)
Apr 10, 2019 28.17 28.49 28.17 28.42 3,466,776 +0.24(+0.87%)
Apr 09, 2019 28.35 28.35 28.08 28.17 5,347,306 -0.24(-0.83%)
Apr 08, 2019 28.24 28.41 28.10 28.41 3,362,035 +0.20(+0.71%)
Apr 05, 2019 28.33 28.57 28.18 28.21 4,242,506 -0.17(-0.58%)
Apr 04, 2019 28.36 28.64 28.27 28.37 3,251,462 +0.13(+0.46%)
Apr 03, 2019 28.37 28.55 28.15 28.24 7,687,148 -0.06(-0.22%)
Apr 02, 2019 28.44 28.50 28.24 28.30 6,267,008 -0.14(-0.49%)
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.