Skip to main content

Synchrony Financial (NY: SYF )

42.97 +0.69 (+1.62%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.53 43.89 41.78 42.15 14,148,149 -2.19(-4.94%)
Nov 29, 2021 45.35 45.71 44.05 44.34 4,873,919 -0.53(-1.17%)
Nov 26, 2021 44.98 45.29 43.66 44.87 4,649,526 -1.97(-4.20%)
Nov 24, 2021 46.40 47.33 46.40 46.84 3,941,937 +0.06(+0.12%)
Nov 23, 2021 45.70 47.04 45.69 46.78 4,163,862 +1.28(+2.81%)
Nov 22, 2021 45.64 46.13 44.92 45.50 4,646,462 +0.44(+0.98%)
Nov 19, 2021 45.07 45.70 44.70 45.06 4,922,755 -0.44(-0.97%)
Nov 18, 2021 45.81 45.64 45.49 45.50 4,066,213 -0.23(-0.49%)
Nov 17, 2021 46.47 46.86 45.69 45.72 4,330,551 -0.97(-2.08%)
Nov 16, 2021 47.20 47.45 45.76 46.69 5,234,871 -0.48(-1.02%)
Nov 15, 2021 47.36 48.07 47.05 47.17 3,572,408 -0.05(-0.10%)
Nov 12, 2021 46.68 47.23 46.38 47.22 2,927,924 +0.44(+0.95%)
Nov 11, 2021 46.78 47.28 46.60 46.78 2,733,314 +0.21(+0.44%)
Nov 10, 2021 46.21 46.57 3,781,217 +0.17(+0.37%)
Nov 09, 2021 45.93 46.44 45.64 46.40 3,759,116 +0.05(+0.10%)
Nov 08, 2021 46.73 47.32 46.28 46.36 4,050,147 +0.07(+0.14%)
Nov 05, 2021 45.72 46.48 45.58 46.29 5,258,580 +1.13(+2.50%)
Nov 04, 2021 45.24 45.71 44.79 45.16 4,911,787 -0.20(-0.44%)
Nov 03, 2021 44.44 45.83 44.32 45.36 5,690,137 +0.77(+1.73%)
Nov 02, 2021 44.70 44.88 44.09 44.59 5,019,664 +0.01(+0.02%)
Nov 01, 2021 44.07 44.66 44.29 44.58 5,103,937 +0.87(+1.98%)
Oct 29, 2021 44.61 44.86 43.62 43.71 4,904,804 -0.19(-0.43%)
Oct 28, 2021 43.90 44.18 42.95 43.90 6,104,956 +0.18(+0.41%)
Oct 27, 2021 45.53 45.72 43.68 43.72 8,908,600 -2.13(-4.64%)
Oct 26, 2021 46.18 45.85 6,036,332 +0.06(+0.12%)
Oct 25, 2021 46.32 46.99 45.50 45.79 8,362,496 -0.28(-0.61%)
Oct 22, 2021 46.15 46.74 45.63 46.07 9,711,457 +0.09(+0.20%)
Oct 21, 2021 48.59 48.77 45.74 45.98 9,543,658 -2.67(-5.49%)
Oct 20, 2021 48.07 48.80 46.83 48.65 5,128,398 -0.39(-0.80%)
Oct 19, 2021 47.86 49.16 47.78 49.04 5,283,380 +1.26(+2.65%)
Oct 18, 2021 46.83 48.02 46.83 47.78 5,740,370 +0.78(+1.65%)
Oct 15, 2021 47.11 47.59 46.96 47.00 4,509,342 +0.57(+1.23%)
Oct 14, 2021 46.16 46.47 45.41 46.43 3,701,897 +1.10(+2.42%)
Oct 13, 2021 46.30 46.55 44.44 45.33 4,703,522 -1.21(-2.60%)
Oct 12, 2021 45.92 46.86 45.74 46.54 3,725,957 +0.59(+1.28%)
Oct 11, 2021 46.96 47.56 45.91 45.95 3,580,593 -0.83(-1.78%)
Oct 08, 2021 46.57 47.25 46.15 46.78 3,451,296 +0.31(+0.67%)
Oct 07, 2021 47.30 47.55 46.41 46.47 5,636,830 -0.22(-0.46%)
Oct 06, 2021 46.62 47.26 45.65 46.69 4,346,192 -0.29(-0.62%)
Oct 05, 2021 46.99 47.28 46.41 46.98 4,152,553 +0.51(+1.09%)
Oct 04, 2021 46.77 47.59 46.40 46.47 5,214,907 -0.27(-0.58%)
Oct 01, 2021 45.89 47.02 45.64 46.75 5,123,659 +0.96(+2.11%)
Sep 30, 2021 47.59 47.63 45.69 45.78 6,512,300 -1.55(-3.28%)
Sep 29, 2021 47.80 47.87 47.13 47.34 2,668,708 -0.12(-0.26%)
Sep 28, 2021 48.28 48.89 47.35 47.46 4,652,745 -0.98(-2.03%)
Sep 27, 2021 47.40 48.67 47.37 48.44 4,158,016 +1.40(+2.97%)
Sep 24, 2021 46.41 47.47 46.39 47.05 4,165,120 +0.37(+0.78%)
Sep 23, 2021 45.94 47.19 45.80 46.68 4,410,040 +1.40(+3.08%)
Sep 22, 2021 45.25 45.77 45.11 45.29 4,434,520 +0.77(+1.73%)
Sep 21, 2021 44.68 44.96 44.18 44.52 4,722,760 +0.23(+0.53%)
Sep 20, 2021 43.85 44.49 43.08 44.28 5,425,873 -1.09(-2.39%)
Sep 17, 2021 45.59 46.33 45.10 45.37 10,485,078 -0.23(-0.51%)
Sep 16, 2021 45.49 46.45 45.25 45.60 5,583,478 +0.42(+0.93%)
Sep 15, 2021 44.80 45.57 44.60 45.18 5,352,742 +0.52(+1.17%)
Sep 14, 2021 45.67 46.20 44.39 44.66 5,091,836 -0.95(-2.07%)
Sep 13, 2021 44.76 45.62 44.55 45.60 5,951,032 +1.28(+2.90%)
Sep 10, 2021 44.19 44.97 43.75 44.32 7,533,914 +0.69(+1.59%)
Sep 09, 2021 42.78 44.93 42.63 43.63 10,875,939 +0.84(+1.97%)
Sep 08, 2021 43.54 43.54 42.36 42.78 6,037,747 -0.94(-2.14%)
Sep 07, 2021 44.27 44.90 43.68 43.72 5,461,309 -0.66(-1.48%)
Sep 03, 2021 45.11 45.17 44.09 44.38 5,432,802 -0.87(-1.92%)
Sep 02, 2021 45.59 45.87 44.99 45.25 4,492,675 -0.26(-0.58%)
Sep 01, 2021 46.17 46.32 45.45 45.51 6,441,171 -1.09(-2.33%)
Aug 31, 2021 46.08 46.92 45.90 46.60 7,249,250 +0.37(+0.81%)
Aug 30, 2021 48.84 48.84 46.21 46.22 7,681,421 -2.44(-5.00%)
Aug 27, 2021 47.60 48.80 47.60 48.66 3,585,674 +1.11(+2.32%)
Aug 26, 2021 48.42 48.42 47.42 47.55 3,454,870 -0.61(-1.26%)
Aug 25, 2021 47.14 48.43 47.06 48.16 3,772,889 +1.13(+2.41%)
Aug 24, 2021 46.82 47.36 46.74 47.03 2,945,527 +0.47(+1.01%)
Aug 23, 2021 46.48 46.94 46.38 46.56 3,722,064 +0.48(+1.04%)
Aug 20, 2021 45.90 46.34 45.50 46.08 4,020,517 +0.18(+0.39%)
Aug 19, 2021 46.05 46.62 45.31 45.90 5,151,741 -0.88(-1.88%)
Aug 18, 2021 47.22 47.81 46.75 46.78 4,951,691 -0.69(-1.46%)
Aug 17, 2021 47.70 47.97 46.85 47.48 4,098,405 -0.72(-1.50%)
Aug 16, 2021 47.95 48.28 47.51 48.20 3,911,477 -0.33(-0.68%)
Aug 13, 2021 48.50 48.69 48.20 48.53 2,714,752 +0.18(+0.37%)
Aug 12, 2021 47.93 48.51 47.54 48.35 3,029,204 +0.38(+0.80%)
Aug 11, 2021 47.08 48.02 46.49 47.96 3,712,808 +1.01(+2.15%)
Aug 10, 2021 45.89 47.02 45.74 46.95 4,605,439 +1.09(+2.37%)
Aug 09, 2021 45.97 46.26 45.31 45.87 4,486,625 -0.40(-0.87%)
Aug 06, 2021 45.88 46.73 45.81 46.27 5,333,365 +1.04(+2.30%)
Aug 05, 2021 44.48 45.33 44.48 45.23 4,271,177 +1.05(+2.37%)
Aug 04, 2021 43.66 44.79 43.43 44.18 3,464,527 +0.05(+0.11%)
Aug 03, 2021 44.07 44.22 42.28 44.13 5,364,018 +0.25(+0.58%)
Aug 02, 2021 44.44 45.45 43.75 43.88 4,747,637 -0.16(-0.36%)
Jul 30, 2021 44.77 45.69 43.84 44.04 9,716,281 -1.01(-2.25%)
Jul 29, 2021 44.72 45.12 44.29 45.05 4,308,265 +1.03(+2.35%)
Jul 28, 2021 44.17 44.32 43.20 44.02 4,765,206 -0.02(-0.04%)
Jul 27, 2021 43.49 44.41 43.09 44.03 4,208,147 +0.08(+0.19%)
Jul 26, 2021 43.34 44.27 43.22 43.95 4,377,958 +0.59(+1.35%)
Jul 23, 2021 43.00 44.01 43.00 43.36 5,394,887 +0.56(+1.31%)
Jul 22, 2021 43.83 44.14 42.40 42.80 5,854,276 -1.15(-2.61%)
Jul 21, 2021 43.29 44.50 43.19 43.95 6,013,035 +1.06(+2.48%)
Jul 20, 2021 40.54 42.98 40.17 42.89 6,832,772 +1.12(+2.68%)
Jul 19, 2021 42.44 42.52 41.35 41.77 7,970,272 -1.80(-4.13%)
Jul 16, 2021 44.93 44.95 43.41 43.57 5,317,173 -0.92(-2.07%)
Jul 15, 2021 43.67 44.62 43.54 44.49 5,402,314 +0.21(+0.46%)
Jul 14, 2021 45.66 46.30 44.16 44.29 6,664,599 -1.06(-2.34%)
Jul 13, 2021 46.15 46.51 45.23 45.35 6,767,327 -0.80(-1.74%)
Jul 12, 2021 44.99 46.46 44.66 46.15 4,746,359 +0.72(+1.58%)
Jul 09, 2021 44.78 45.55 44.68 45.43 4,952,645 +1.88(+4.32%)
Jul 08, 2021 43.46 44.35 42.63 43.55 6,464,110 -1.17(-2.61%)
Jul 07, 2021 44.29 45.08 44.01 44.72 4,830,371 +0.08(+0.19%)
Jul 06, 2021 45.69 45.80 44.31 44.63 4,888,105 -1.10(-2.41%)
Jul 02, 2021 45.76 46.10 45.61 45.73 3,825,176 +0.17(+0.37%)
Jul 01, 2021 45.43 46.05 45.32 45.56 6,247,882 +0.33(+0.72%)
Jun 30, 2021 44.62 45.37 44.57 45.24 4,199,354 +0.48(+1.08%)
Jun 29, 2021 45.69 45.97 44.46 44.75 6,136,840 -0.46(-1.01%)
Jun 28, 2021 46.27 46.30 45.11 45.21 6,865,489 -1.22(-2.63%)
Jun 25, 2021 46.15 46.72 45.94 46.43 10,041,091 +0.75(+1.63%)
Jun 24, 2021 45.41 45.85 45.03 45.69 4,037,642 +0.63(+1.41%)
Jun 23, 2021 44.77 45.20 44.70 45.05 3,403,050 +0.39(+0.88%)
Jun 22, 2021 44.56 45.05 44.17 44.66 6,703,959 -0.09(-0.21%)
Jun 21, 2021 43.50 44.77 43.50 44.75 6,775,761 +1.73(+4.03%)
Jun 18, 2021 43.33 43.56 42.49 43.02 12,264,586 -1.28(-2.88%)
Jun 17, 2021 46.41 46.57 43.81 44.30 6,222,264 -1.86(-4.04%)
Jun 16, 2021 46.40 46.67 45.67 46.16 5,065,773 -0.50(-1.08%)
Jun 15, 2021 45.53 46.87 45.17 46.66 5,108,691 +1.31(+2.90%)
Jun 14, 2021 45.94 46.02 45.04 45.35 3,473,319 -0.68(-1.48%)
Jun 11, 2021 45.80 46.10 45.57 46.03 4,093,479 +0.35(+0.78%)
Jun 10, 2021 47.34 47.41 45.63 45.68 4,469,164 -1.01(-2.16%)
Jun 09, 2021 47.42 47.42 46.47 46.68 3,512,309 -0.68(-1.44%)
Jun 08, 2021 46.81 47.51 46.37 47.36 5,681,935 +0.33(+0.69%)
Jun 07, 2021 46.37 47.06 46.37 47.04 4,290,548 +0.62(+1.33%)
Jun 04, 2021 46.62 46.84 46.30 46.42 5,819,631 -0.06(-0.12%)
Jun 03, 2021 46.03 46.63 45.69 46.48 7,538,221 +0.33(+0.71%)
Jun 02, 2021 46.52 46.68 45.52 46.15 8,021,853 +0.49(+1.08%)
Jun 01, 2021 44.81 45.68 44.81 45.66 6,419,358 +1.45(+3.29%)
May 28, 2021 44.41 44.66 43.70 44.20 4,266,128 -0.27(-0.61%)
May 27, 2021 44.25 44.91 43.95 44.47 9,929,269 +0.89(+2.03%)
May 26, 2021 43.28 43.75 43.18 43.59 4,652,362 +0.46(+1.06%)
May 25, 2021 43.62 44.45 43.00 43.13 5,824,659 -0.13(-0.30%)
May 24, 2021 43.34 43.51 42.92 43.26 3,747,006 +0.17(+0.39%)
May 21, 2021 42.97 43.70 42.85 43.09 4,976,758 +0.43(+1.01%)
May 20, 2021 42.95 43.10 42.29 42.66 5,015,020 -0.10(-0.24%)
May 19, 2021 42.00 42.79 41.53 42.77 4,953,615 +0.02(+0.04%)
May 18, 2021 43.49 43.95 42.74 42.75 5,414,687 -0.99(-2.26%)
May 17, 2021 43.36 43.97 43.23 43.74 4,771,303 +0.10(+0.24%)
May 14, 2021 42.60 43.80 42.46 43.63 5,041,878 +1.43(+3.38%)
May 13, 2021 41.14 42.50 41.06 42.21 6,269,759 +1.06(+2.58%)
May 12, 2021 42.33 42.63 40.95 41.14 6,535,056 -1.01(-2.39%)
May 11, 2021 42.14 42.69 41.45 42.15 6,190,166 -0.76(-1.76%)
May 10, 2021 43.40 44.02 42.87 42.91 7,746,009 +0.11(+0.26%)
May 07, 2021 41.45 42.87 41.10 42.79 5,954,157 +0.93(+2.23%)
May 06, 2021 41.99 42.24 41.16 41.86 6,960,207 +0.10(+0.25%)
May 05, 2021 41.83 42.17 41.30 41.76 7,000,471 +0.19(+0.45%)
May 04, 2021 40.56 41.81 40.19 41.57 9,343,667 +0.85(+2.08%)
May 03, 2021 41.29 41.53 40.34 40.73 6,379,189 -0.06(-0.14%)
Apr 30, 2021 40.92 41.23 40.60 40.78 7,387,881 -0.45(-1.09%)
Apr 29, 2021 40.24 41.36 40.09 41.23 10,117,845 +1.31(+3.28%)
Apr 28, 2021 38.11 39.97 38.06 39.92 9,568,731 +2.13(+5.65%)
Apr 27, 2021 36.84 37.94 36.74 37.79 10,676,756 -0.69(-1.78%)
Apr 26, 2021 37.85 38.78 37.85 38.47 4,904,269 +0.73(+1.94%)
Apr 23, 2021 36.92 37.94 36.70 37.74 3,429,425 +0.74(+2.01%)
Apr 22, 2021 37.47 37.66 36.89 37.00 3,711,445 -0.28(-0.75%)
Apr 21, 2021 36.35 37.30 35.86 37.28 6,583,717 +0.57(+1.54%)
Apr 20, 2021 37.57 37.57 36.25 36.71 4,992,485 -1.08(-2.85%)
Apr 19, 2021 38.33 38.46 37.55 37.79 10,851,070 -0.61(-1.59%)
Apr 16, 2021 38.72 39.09 38.32 38.40 4,879,407 +0.10(+0.27%)
Apr 15, 2021 38.69 38.69 37.75 38.30 5,863,575 -0.20(-0.53%)
Apr 14, 2021 37.40 38.96 37.31 38.50 7,315,038 +0.04(+0.10%)
Apr 13, 2021 39.73 39.89 38.28 38.46 8,093,583 -1.57(-3.92%)
Apr 12, 2021 39.72 40.12 39.47 40.03 5,034,294 +0.32(+0.82%)
Apr 09, 2021 39.78 39.98 39.19 39.71 7,107,413 +0.51(+1.30%)
Apr 08, 2021 39.15 39.28 38.44 39.20 5,062,918 -0.22(-0.56%)
Apr 07, 2021 39.28 39.92 39.16 39.42 5,967,211 +0.28(+0.71%)
Apr 06, 2021 39.01 39.44 38.86 39.14 5,724,564 -0.03(-0.07%)
Apr 05, 2021 39.11 39.44 38.82 39.17 8,513,873 +0.52(+1.34%)
Apr 01, 2021 37.98 38.81 37.89 38.65 6,225,804 +0.93(+2.46%)
Mar 31, 2021 37.98 38.60 37.70 37.72 5,982,633 -0.37(-0.97%)
Mar 30, 2021 37.64 38.32 37.64 38.09 6,804,328 +0.71(+1.89%)
Mar 29, 2021 37.73 38.00 36.94 37.39 8,001,622 -0.95(-2.47%)
Mar 26, 2021 38.65 38.85 37.47 38.33 6,638,745 +0.55(+1.45%)
Mar 25, 2021 36.27 37.91 35.48 37.79 8,701,209 +1.15(+3.14%)
Mar 24, 2021 36.65 37.14 36.39 36.64 10,707,822 +0.64(+1.78%)
Mar 23, 2021 37.17 37.48 35.67 36.00 10,082,923 -1.61(-4.29%)
Mar 22, 2021 37.91 38.00 37.34 37.61 7,376,541 -0.40(-1.05%)
Mar 19, 2021 37.68 38.52 37.13 38.01 10,602,159 -0.27(-0.70%)
Mar 18, 2021 40.29 40.46 38.03 38.28 8,681,970 -1.74(-4.36%)
Mar 17, 2021 39.40 40.04 38.85 40.02 7,807,965 +0.87(+2.23%)
Mar 16, 2021 39.59 39.60 38.32 39.15 7,351,310 -0.58(-1.45%)
Mar 15, 2021 39.73 39.90 38.61 39.73 6,950,921 +0.11(+0.28%)
Mar 12, 2021 39.91 40.12 39.49 39.61 4,359,432 +0.04(+0.09%)
Mar 11, 2021 38.44 39.72 38.27 39.58 5,787,900 +0.97(+2.52%)
Mar 10, 2021 37.63 38.84 37.55 38.60 6,622,878 +1.34(+3.58%)
Mar 09, 2021 37.54 37.80 36.76 37.27 7,502,140 -0.44(-1.16%)
Mar 08, 2021 37.58 38.23 37.15 37.70 8,803,915 +0.50(+1.35%)
Mar 05, 2021 36.88 37.31 35.18 37.20 7,776,785 +1.10(+3.06%)
Mar 04, 2021 36.90 37.28 35.03 36.10 8,668,057 -1.12(-3.02%)
Mar 03, 2021 36.96 37.94 36.84 37.22 5,839,879 +0.52(+1.42%)
Mar 02, 2021 36.95 37.38 36.59 36.70 6,582,194 -0.41(-1.10%)
Mar 01, 2021 36.61 37.52 36.55 37.11 8,619,179 +1.22(+3.41%)
Feb 26, 2021 35.97 36.61 35.24 35.88 8,103,710 -0.32(-0.87%)
Feb 25, 2021 37.57 37.67 35.92 36.20 8,074,351 -1.11(-2.98%)
Feb 24, 2021 35.87 37.41 35.81 37.31 8,633,993 +1.61(+4.52%)
Feb 23, 2021 36.18 36.40 35.26 35.70 7,352,040 -0.32(-0.88%)
Feb 22, 2021 35.21 36.53 35.20 36.01 6,540,249 +0.69(+1.94%)
Feb 19, 2021 34.38 35.55 34.31 35.33 6,049,892 +1.33(+3.90%)
Feb 18, 2021 34.38 34.72 33.82 34.00 5,321,592 -0.76(-2.19%)
Feb 17, 2021 34.98 35.54 34.61 34.76 5,004,540 -0.40(-1.13%)
Feb 16, 2021 34.75 35.28 34.42 35.16 4,049,979 +0.70(+2.02%)
Feb 12, 2021 34.62 34.98 34.24 34.47 3,225,164 -0.12(-0.35%)
Feb 11, 2021 35.14 35.23 34.19 34.59 3,175,054 -0.56(-1.58%)
Feb 10, 2021 34.74 35.18 34.17 35.14 4,445,249 +0.71(+2.05%)
Feb 09, 2021 34.89 35.01 34.42 34.44 7,559,310 -0.51(-1.46%)
Feb 08, 2021 34.84 35.03 34.39 34.95 8,064,186 +0.35(+1.02%)
Feb 05, 2021 34.88 35.09 34.49 34.60 5,237,268 +0.14(+0.40%)
Feb 04, 2021 33.40 34.91 33.40 34.46 9,112,316 +1.16(+3.48%)
Feb 03, 2021 33.22 33.59 32.87 33.30 5,738,980 +0.06(+0.19%)
Feb 02, 2021 32.37 33.43 32.35 33.23 8,905,807 +1.24(+3.89%)
Feb 01, 2021 31.93 32.14 31.34 31.99 8,155,871 +0.96(+3.09%)
Jan 29, 2021 32.15 33.06 30.81 31.03 13,538,363 -2.07(-6.24%)
Jan 28, 2021 32.12 33.27 31.59 33.09 12,733,997 +1.39(+4.39%)
Jan 27, 2021 32.40 32.96 31.49 31.70 10,230,445 -0.92(-2.83%)
Jan 26, 2021 34.04 34.09 32.60 32.62 5,753,100 -1.15(-3.41%)
Jan 25, 2021 34.08 34.12 32.76 33.78 6,521,714 -0.68(-1.98%)
Jan 22, 2021 34.66 34.73 34.27 34.46 6,071,251 -0.74(-2.10%)
Jan 21, 2021 36.41 36.84 35.10 35.20 7,696,786 -1.60(-4.36%)
Jan 20, 2021 36.88 37.52 36.48 36.80 6,150,126 +0.19(+0.53%)
Jan 19, 2021 36.59 36.85 36.23 36.61 8,428,502 +0.86(+2.40%)
Jan 15, 2021 35.25 36.13 34.89 35.75 8,627,961 -0.13(-0.36%)
Jan 14, 2021 34.77 36.13 34.60 35.88 11,120,683 +1.38(+4.01%)
Jan 13, 2021 33.81 35.00 33.76 34.50 8,651,759 +0.78(+2.32%)
Jan 12, 2021 33.59 34.16 33.39 33.71 4,096,908 +0.25(+0.74%)
Jan 11, 2021 33.18 33.68 32.83 33.46 5,098,683 -0.27(-0.79%)
Jan 08, 2021 33.98 34.09 33.23 33.73 5,004,861 -0.12(-0.35%)
Jan 07, 2021 34.38 34.51 33.55 33.85 9,061,694 -0.16(-0.46%)
Jan 06, 2021 32.77 34.44 32.42 34.01 11,061,889 +1.95(+6.07%)
Jan 05, 2021 31.58 32.25 31.53 32.06 5,589,722 +0.58(+1.85%)
Jan 04, 2021 32.27 32.31 31.42 31.48 6,732,135 -0.53(-1.64%)
Dec 31, 2020 32.01 32.01 32.01 2,838,725 +0.39(+1.22%)
Dec 30, 2020 31.35 31.95 31.29 31.62 2,838,725 +0.33(+1.06%)
Dec 29, 2020 31.42 31.54 30.84 31.29 2,404,355 -0.02(-0.06%)
Dec 28, 2020 31.51 31.83 31.30 31.30 2,063,764 -0.01(-0.03%)
Dec 24, 2020 31.54 31.54 30.99 31.31 915,752 -0.16(-0.50%)
Dec 23, 2020 30.98 31.72 30.92 31.47 3,227,141 +0.80(+2.62%)
Dec 22, 2020 30.90 31.30 30.65 30.67 3,972,920 -0.11(-0.36%)
Dec 21, 2020 30.15 31.24 29.79 30.78 7,204,518 +0.95(+3.18%)
Dec 18, 2020 30.62 30.66 29.66 29.83 9,732,200 -0.88(-2.85%)
Dec 17, 2020 30.51 30.73 30.25 30.71 3,304,435 +0.31(+1.03%)
Dec 16, 2020 30.36 30.52 29.76 30.39 3,344,508 +0.21(+0.70%)
Dec 15, 2020 29.83 30.21 29.23 30.18 4,744,654 +0.76(+2.57%)
Dec 14, 2020 30.20 30.23 29.17 29.42 3,295,801 -0.33(-1.12%)
Dec 11, 2020 30.07 30.15 29.51 29.76 5,211,242 -0.65(-2.15%)
Dec 10, 2020 29.78 30.52 29.41 30.41 5,141,764 +0.58(+1.95%)
Dec 09, 2020 30.01 30.29 29.55 29.83 5,400,486 -0.04(-0.12%)
Dec 08, 2020 29.57 29.99 29.39 29.87 4,161,174 -0.17(-0.55%)
Dec 07, 2020 30.27 30.38 29.81 30.03 4,967,557 -0.37(-1.21%)
Dec 04, 2020 30.21 30.47 29.67 30.40 4,475,842 +0.57(+1.92%)
Dec 03, 2020 29.68 30.18 29.55 29.83 3,436,427 +0.02(+0.06%)
Dec 02, 2020 28.95 29.94 28.61 29.81 4,814,795 +0.79(+2.73%)
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.