Skip to main content

Synchrony Financial (NY: SYF )

42.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.14 29.42 28.06 28.10 7,294,945 -0.57(-1.99%)
Nov 27, 2020 28.77 28.88 28.46 28.67 1,465,160 -0.27(-0.92%)
Nov 25, 2020 29.14 29.14 28.58 28.93 3,441,337 -0.54(-1.85%)
Nov 24, 2020 29.05 29.50 28.73 29.48 5,970,651 +1.24(+4.37%)
Nov 23, 2020 27.74 28.49 27.52 28.24 3,682,629 +1.09(+4.01%)
Nov 20, 2020 27.46 27.54 27.04 27.16 4,387,672 -0.55(-2.00%)
Nov 19, 2020 27.48 27.82 27.18 27.71 3,393,443 -0.03(-0.10%)
Nov 18, 2020 28.23 28.92 27.74 27.74 4,904,984 -0.45(-1.60%)
Nov 17, 2020 28.17 28.36 27.25 28.19 4,245,428 -0.50(-1.74%)
Nov 16, 2020 28.58 29.06 28.20 28.69 6,511,908 +1.01(+3.63%)
Nov 13, 2020 27.21 27.88 27.05 27.68 4,361,536 +0.84(+3.13%)
Nov 12, 2020 26.67 27.51 26.46 26.84 4,582,234 -0.27(-0.99%)
Nov 11, 2020 27.42 27.49 26.33 27.11 6,126,573 -0.19(-0.71%)
Nov 10, 2020 27.54 27.99 27.27 27.30 6,172,517 -0.22(-0.80%)
Nov 09, 2020 27.65 28.58 27.43 27.52 12,208,504 +2.81(+11.38%)
Nov 06, 2020 25.39 25.60 24.57 24.71 3,370,953 -0.63(-2.47%)
Nov 05, 2020 24.77 25.50 24.74 25.34 4,591,006 +0.89(+3.62%)
Nov 04, 2020 23.92 25.18 23.22 24.45 7,276,658 -0.13(-0.52%)
Nov 03, 2020 24.66 24.85 24.36 24.58 4,321,941 +0.65(+2.70%)
Nov 02, 2020 23.52 24.13 23.37 23.94 3,852,834 +0.87(+3.76%)
Oct 30, 2020 23.06 23.37 22.56 23.07 5,091,947 -0.20(-0.87%)
Oct 29, 2020 22.93 23.40 22.63 23.27 4,726,912 +0.27(+1.15%)
Oct 28, 2020 23.21 23.61 22.74 23.01 6,654,229 -0.97(-4.04%)
Oct 27, 2020 24.58 24.68 23.97 23.98 4,013,645 -0.60(-2.45%)
Oct 26, 2020 24.93 24.95 24.11 24.58 5,761,490 -0.79(-3.10%)
Oct 23, 2020 25.81 25.99 24.83 25.37 8,042,198 -0.19(-0.75%)
Oct 22, 2020 24.91 25.65 24.70 25.56 5,484,640 +1.01(+4.10%)
Oct 21, 2020 25.16 25.28 24.50 24.55 7,355,404 -0.69(-2.72%)
Oct 20, 2020 25.65 25.97 25.07 25.24 12,642,774 -1.34(-5.06%)
Oct 19, 2020 27.07 27.41 26.54 26.58 5,967,693 -0.27(-1.02%)
Oct 16, 2020 26.79 27.30 26.70 26.86 4,000,040 +0.26(+0.96%)
Oct 15, 2020 25.88 26.64 25.70 26.60 2,806,389 +0.39(+1.50%)
Oct 14, 2020 26.21 26.55 26.08 26.21 3,092,724 +0.12(+0.46%)
Oct 13, 2020 26.15 26.42 25.87 26.09 3,480,558 -0.30(-1.14%)
Oct 12, 2020 26.67 26.67 26.28 26.39 4,413,869 +0.03(+0.10%)
Oct 09, 2020 26.73 26.96 26.20 26.36 7,215,716 -0.28(-1.06%)
Oct 08, 2020 26.12 26.69 25.95 26.65 3,572,502 +0.78(+3.00%)
Oct 07, 2020 25.55 26.24 25.49 25.87 4,300,204 +0.73(+2.91%)
Oct 06, 2020 26.37 26.54 24.84 25.14 6,309,272 -0.80(-3.10%)
Oct 05, 2020 25.49 26.03 25.44 25.94 4,629,694 +0.84(+3.35%)
Oct 02, 2020 23.89 25.23 23.66 25.10 3,935,278 +0.74(+3.04%)
Oct 01, 2020 24.18 24.41 23.87 24.36 5,535,171 +0.44(+1.83%)
Sep 30, 2020 23.47 24.33 23.36 23.92 7,075,407 +0.57(+2.43%)
Sep 29, 2020 23.62 23.74 23.10 23.36 3,694,732 -0.22(-0.93%)
Sep 28, 2020 23.63 24.00 23.45 23.57 3,634,208 +0.59(+2.59%)
Sep 25, 2020 22.46 23.10 22.41 22.98 3,767,028 +0.34(+1.49%)
Sep 24, 2020 22.74 23.27 22.12 22.64 5,446,329 -0.30(-1.31%)
Sep 23, 2020 23.52 24.02 22.83 22.94 6,428,744 -0.47(-1.99%)
Sep 22, 2020 23.68 24.01 22.96 23.41 5,822,136 -0.27(-1.12%)
Sep 21, 2020 23.86 24.21 23.46 23.68 7,047,878 -1.22(-4.88%)
Sep 18, 2020 25.09 25.38 24.74 24.89 5,808,892 -0.37(-1.48%)
Sep 17, 2020 24.75 25.35 24.58 25.27 5,408,739 +0.05(+0.18%)
Sep 16, 2020 24.36 25.52 23.89 25.22 7,950,237 +1.01(+4.15%)
Sep 15, 2020 24.74 24.81 24.20 24.21 5,430,475 -0.43(-1.74%)
Sep 14, 2020 23.78 25.03 23.78 24.64 6,099,639 +1.07(+4.54%)
Sep 11, 2020 23.30 23.63 23.10 23.57 3,643,193 +0.36(+1.54%)
Sep 10, 2020 23.57 24.31 23.14 23.22 6,221,507 -0.18(-0.78%)
Sep 09, 2020 23.58 23.63 22.98 23.40 3,366,899 +0.06(+0.27%)
Sep 08, 2020 23.41 23.86 23.14 23.34 5,862,393 -0.59(-2.45%)
Sep 04, 2020 23.45 24.21 23.20 23.92 7,896,374 +0.96(+4.18%)
Sep 03, 2020 22.91 23.66 22.49 22.96 8,344,512 +0.27(+1.21%)
Sep 02, 2020 22.73 22.86 22.41 22.69 7,591,256 -0.04(-0.16%)
Sep 01, 2020 22.53 23.03 22.30 22.72 3,975,102 +0.05(+0.20%)
Aug 31, 2020 23.56 23.56 22.68 22.68 6,296,559 -0.89(-3.76%)
Aug 28, 2020 23.54 23.70 23.25 23.57 3,435,888 +0.18(+0.78%)
Aug 27, 2020 22.42 23.53 22.39 23.38 6,112,747 +1.03(+4.62%)
Aug 26, 2020 22.65 22.86 22.24 22.35 3,295,502 -0.41(-1.81%)
Aug 25, 2020 23.39 23.51 22.59 22.76 4,327,304 -0.32(-1.39%)
Aug 24, 2020 22.03 23.09 21.87 23.08 5,861,409 +1.22(+5.60%)
Aug 21, 2020 21.85 22.19 21.77 21.86 2,476,819 -0.03(-0.13%)
Aug 20, 2020 21.67 22.05 21.63 21.88 4,848,117 -0.16(-0.71%)
Aug 19, 2020 22.06 22.42 21.85 22.04 5,083,608 +0.12(+0.54%)
Aug 18, 2020 22.34 22.44 21.84 21.92 5,442,680 -0.34(-1.52%)
Aug 17, 2020 22.67 22.74 22.14 22.26 5,428,788 -0.53(-2.33%)
Aug 14, 2020 22.30 23.07 22.10 22.79 4,222,769 +0.21(+0.93%)
Aug 13, 2020 22.30 22.64 22.10 22.58 4,878,921 -0.04(-0.16%)
Aug 12, 2020 23.45 23.50 22.00 22.62 5,924,895 -0.33(-1.43%)
Aug 11, 2020 23.36 23.88 22.88 22.94 6,030,252 +0.47(+2.07%)
Aug 10, 2020 21.69 22.85 21.67 22.48 8,454,509 +0.82(+3.80%)
Aug 07, 2020 20.90 21.66 20.61 21.66 5,564,722 +0.55(+2.60%)
Aug 06, 2020 21.09 21.34 20.92 21.11 4,716,524 -0.22(-1.03%)
Aug 05, 2020 20.96 21.38 20.74 21.33 6,196,857 +0.62(+3.00%)
Aug 04, 2020 20.73 21.01 20.61 20.70 4,603,316 -0.06(-0.31%)
Aug 03, 2020 20.38 21.02 20.15 20.77 6,604,496 +0.54(+2.67%)
Jul 31, 2020 21.02 21.02 20.01 20.23 6,871,340 -0.75(-3.57%)
Jul 30, 2020 21.02 21.11 20.57 20.98 5,074,526 -0.55(-2.57%)
Jul 29, 2020 20.90 21.56 20.80 21.53 4,501,384 +0.63(+3.03%)
Jul 28, 2020 21.29 21.55 20.83 20.90 5,339,654 -0.60(-2.78%)
Jul 27, 2020 21.19 21.56 20.72 21.50 6,225,461 +0.16(+0.76%)
Jul 24, 2020 21.28 21.59 20.99 21.33 8,060,756 +0.15(+0.73%)
Jul 23, 2020 20.55 21.28 20.51 21.18 8,153,501 +0.43(+2.05%)
Jul 22, 2020 20.14 20.96 20.05 20.75 5,248,358 +0.25(+1.24%)
Jul 21, 2020 19.96 21.02 19.62 20.50 9,294,225 +0.24(+1.16%)
Jul 20, 2020 20.96 21.07 20.25 20.26 7,555,771 -0.75(-3.58%)
Jul 17, 2020 21.46 21.58 20.83 21.02 7,032,743 -0.49(-2.27%)
Jul 16, 2020 21.21 21.85 21.05 21.50 5,015,592 +0.10(+0.47%)
Jul 15, 2020 20.60 21.52 20.59 21.40 7,791,605 +1.08(+5.30%)
Jul 14, 2020 20.44 20.78 20.06 20.33 7,672,743 -0.22(-1.06%)
Jul 13, 2020 20.76 21.02 20.16 20.54 8,147,653 +0.12(+0.58%)
Jul 10, 2020 19.37 20.44 19.27 20.43 5,394,638 +1.10(+5.72%)
Jul 09, 2020 20.16 20.18 19.05 19.32 5,840,696 -0.89(-4.39%)
Jul 08, 2020 19.70 20.23 19.58 20.21 5,722,100 +0.48(+2.43%)
Jul 07, 2020 20.44 20.53 19.70 19.73 5,173,395 -0.91(-4.43%)
Jul 06, 2020 20.35 20.71 20.20 20.64 5,478,310 +0.85(+4.30%)
Jul 02, 2020 20.24 20.67 19.74 19.79 7,965,112 +0.23(+1.16%)
Jul 01, 2020 20.19 20.53 19.38 19.57 6,613,621 -0.50(-2.48%)
Jun 30, 2020 19.71 20.18 19.59 20.06 5,148,903 +0.19(+0.96%)
Jun 29, 2020 19.68 20.07 19.31 19.87 5,866,404 +0.51(+2.62%)
Jun 26, 2020 20.12 20.20 19.23 19.37 13,050,507 -1.23(-5.98%)
Jun 25, 2020 19.84 20.65 19.64 20.60 8,475,763 +0.60(+2.99%)
Jun 24, 2020 21.05 21.14 19.98 20.00 9,269,374 -1.66(-7.65%)
Jun 23, 2020 21.88 22.19 21.53 21.66 12,051,764 +0.12(+0.55%)
Jun 22, 2020 21.30 21.82 20.99 21.54 12,563,414 +0.02(+0.08%)
Jun 19, 2020 22.53 22.55 21.16 21.52 16,371,338 -0.43(-1.98%)
Jun 18, 2020 21.88 22.45 21.75 21.96 10,014,908 -0.45(-2.02%)
Jun 17, 2020 22.87 23.08 22.33 22.41 13,205,206 -0.37(-1.63%)
Jun 16, 2020 23.51 23.55 22.03 22.78 10,988,430 +0.70(+3.16%)
Jun 15, 2020 20.56 22.32 20.40 22.08 10,045,281 +0.56(+2.61%)
Jun 12, 2020 21.53 21.57 20.28 21.52 10,470,645 +1.47(+7.31%)
Jun 11, 2020 20.06 21.11 19.91 20.06 10,025,178 -2.01(-9.11%)
Jun 10, 2020 23.17 23.28 21.87 22.07 8,899,320 -1.35(-5.76%)
Jun 09, 2020 23.33 23.69 22.96 23.41 7,350,324 -0.91(-3.76%)
Jun 08, 2020 24.37 24.45 23.66 24.33 12,245,647 +1.22(+5.29%)
Jun 05, 2020 24.22 24.90 22.96 23.11 15,003,378 +1.08(+4.89%)
Jun 04, 2020 21.21 22.17 20.77 22.03 9,428,884 +0.58(+2.70%)
Jun 03, 2020 20.73 21.82 20.60 21.45 12,160,431 +1.47(+7.34%)
Jun 02, 2020 19.48 20.27 19.47 19.98 12,636,854 +0.88(+4.60%)
Jun 01, 2020 18.53 19.27 18.28 19.10 6,351,911 +0.66(+3.58%)
May 29, 2020 18.61 19.12 18.32 18.44 10,202,045 -0.79(-4.10%)
May 28, 2020 19.93 20.23 19.02 19.23 11,172,150 -0.10(-0.52%)
May 27, 2020 18.97 19.38 18.26 19.33 16,358,342 +1.69(+9.60%)
May 26, 2020 17.20 17.88 17.11 17.64 7,649,220 +1.48(+9.13%)
May 22, 2020 16.37 16.43 15.89 16.16 4,993,395 -0.25(-1.54%)
May 21, 2020 16.37 16.62 16.16 16.42 5,227,730 +0.02(+0.11%)
May 20, 2020 16.35 16.68 16.28 16.40 9,235,672 +0.43(+2.72%)
May 19, 2020 16.12 16.52 15.60 15.96 9,031,912 -0.30(-1.84%)
May 18, 2020 15.98 16.40 15.90 16.26 8,601,264 +1.29(+8.59%)
May 15, 2020 15.20 15.51 14.90 14.98 6,647,736 -0.48(-3.10%)
May 14, 2020 13.94 15.56 13.74 15.46 13,118,736 +1.09(+7.56%)
May 13, 2020 15.15 15.20 14.26 14.37 15,522,207 -1.00(-6.54%)
May 12, 2020 16.08 16.41 15.36 15.37 6,434,432 -0.68(-4.23%)
May 11, 2020 16.46 16.51 15.87 16.05 6,905,738 -0.81(-4.78%)
May 08, 2020 16.73 16.91 16.57 16.86 5,420,371 +0.57(+3.50%)
May 07, 2020 15.92 16.62 15.85 16.29 9,047,161 +0.62(+3.99%)
May 06, 2020 16.48 16.68 15.63 15.66 6,980,675 -0.63(-3.89%)
May 05, 2020 17.11 17.52 16.25 16.30 8,724,492 -0.39(-2.33%)
May 04, 2020 16.25 16.80 15.91 16.69 8,587,264 -0.07(-0.43%)
May 01, 2020 16.89 16.99 16.34 16.76 9,076,842 -0.96(-5.42%)
Apr 30, 2020 18.25 18.72 17.39 17.72 11,720,757 -1.13(-5.99%)
Apr 29, 2020 17.89 19.14 17.78 18.85 16,567,715 +2.07(+12.33%)
Apr 28, 2020 16.70 17.22 16.47 16.78 11,710,379 +1.00(+6.36%)
Apr 27, 2020 15.37 15.92 15.28 15.78 12,910,799 +0.58(+3.83%)
Apr 24, 2020 14.55 15.23 14.50 15.19 13,653,006 +0.78(+5.40%)
Apr 23, 2020 14.38 14.93 14.36 14.42 10,105,344 +0.04(+0.31%)
Apr 22, 2020 13.99 14.48 13.65 14.37 11,135,133 +0.79(+5.80%)
Apr 21, 2020 13.43 14.31 12.99 13.58 12,206,225 -0.38(-2.69%)
Apr 20, 2020 13.56 14.31 13.23 13.96 12,003,089 -0.03(-0.19%)
Apr 17, 2020 13.55 14.06 13.42 13.99 13,007,241 +1.30(+10.23%)
Apr 16, 2020 13.30 13.43 12.55 12.69 10,974,652 -0.70(-5.22%)
Apr 15, 2020 13.38 13.69 13.04 13.39 9,339,506 -0.85(-5.97%)
Apr 14, 2020 14.74 15.20 13.97 14.24 11,946,624 -0.29(-1.97%)
Apr 13, 2020 15.96 16.13 14.45 14.52 13,333,971 -1.25(-7.95%)
Apr 09, 2020 15.97 16.94 15.53 15.78 15,204,878 +0.72(+4.76%)
Apr 08, 2020 14.83 15.25 14.42 15.06 11,050,727 +0.63(+4.34%)
Apr 07, 2020 15.22 16.29 14.29 14.43 16,678,081 +0.56(+4.07%)
Apr 06, 2020 12.82 14.03 12.69 13.87 12,908,076 +2.01(+16.91%)
Apr 03, 2020 12.57 12.77 11.62 11.86 13,491,621 -0.95(-7.41%)
Apr 02, 2020 12.83 13.55 12.28 12.81 10,911,816 -0.18(-1.38%)
Apr 01, 2020 13.40 13.61 12.50 12.99 14,334,294 -1.41(-9.82%)
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%)
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.