Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.82 29.10 27.75 27.79 7,376,462 -0.57(-1.99%)
Nov 27, 2020 28.45 28.56 28.14 28.35 1,481,532 -0.26(-0.92%)
Nov 25, 2020 28.82 28.82 28.26 28.62 3,479,792 -0.54(-1.85%)
Nov 24, 2020 28.72 29.17 28.41 29.15 6,037,370 +1.22(+4.37%)
Nov 23, 2020 27.43 28.18 27.21 27.93 3,723,781 +1.08(+4.01%)
Nov 20, 2020 27.16 27.24 26.74 26.86 4,436,702 -0.55(-2.00%)
Nov 19, 2020 27.17 27.51 26.88 27.40 3,431,363 -0.03(-0.10%)
Nov 18, 2020 27.92 28.60 27.43 27.43 4,959,795 -0.45(-1.60%)
Nov 17, 2020 27.86 28.05 26.95 27.88 4,292,868 -0.49(-1.74%)
Nov 16, 2020 28.27 28.74 27.89 28.37 6,584,676 +0.99(+3.63%)
Nov 13, 2020 26.91 27.58 26.75 27.38 4,410,274 +0.83(+3.13%)
Nov 12, 2020 26.37 27.20 26.17 26.55 4,633,438 -0.26(-0.99%)
Nov 11, 2020 27.12 27.18 26.03 26.81 6,195,035 -0.19(-0.71%)
Nov 10, 2020 27.24 27.69 26.96 27.00 6,241,492 -0.22(-0.80%)
Nov 09, 2020 27.35 28.27 27.13 27.22 12,344,928 +2.78(+11.38%)
Nov 06, 2020 25.10 25.32 24.30 24.44 3,408,621 -0.62(-2.47%)
Nov 05, 2020 24.49 25.22 24.47 25.06 4,642,308 +0.88(+3.62%)
Nov 04, 2020 23.65 24.90 22.96 24.18 7,357,971 -0.13(-0.53%)
Nov 03, 2020 24.38 24.58 24.09 24.31 4,370,236 +0.64(+2.70%)
Nov 02, 2020 23.26 23.86 23.12 23.67 3,895,888 +0.86(+3.76%)
Oct 30, 2020 22.81 23.12 22.31 22.82 5,148,847 -0.20(-0.87%)
Oct 29, 2020 22.67 23.14 22.38 23.02 4,779,733 +0.26(+1.15%)
Oct 28, 2020 22.95 23.35 22.49 22.75 6,728,587 -0.96(-4.04%)
Oct 27, 2020 24.31 24.41 23.70 23.71 4,058,495 -0.60(-2.45%)
Oct 26, 2020 24.65 24.67 23.84 24.31 5,825,872 -0.78(-3.10%)
Oct 23, 2020 25.52 25.70 24.55 25.09 8,132,065 -0.19(-0.75%)
Oct 22, 2020 24.63 25.37 24.43 25.28 5,545,928 +0.99(+4.10%)
Oct 21, 2020 24.88 25.00 24.23 24.28 7,437,597 -0.68(-2.72%)
Oct 20, 2020 25.37 25.68 24.80 24.96 12,784,051 -1.33(-5.06%)
Oct 19, 2020 26.77 27.11 26.24 26.29 6,034,378 -0.27(-1.02%)
Oct 16, 2020 26.50 27.00 26.41 26.56 4,044,738 +0.25(+0.96%)
Oct 15, 2020 25.59 26.34 25.42 26.31 2,837,749 +0.39(+1.50%)
Oct 14, 2020 25.92 26.26 25.79 25.92 3,127,283 +0.12(+0.46%)
Oct 13, 2020 25.86 26.13 25.59 25.80 3,519,451 -0.30(-1.14%)
Oct 12, 2020 26.38 26.38 25.99 26.10 4,463,191 +0.03(+0.10%)
Oct 09, 2020 26.43 26.66 25.91 26.07 7,296,348 -0.28(-1.06%)
Oct 08, 2020 25.83 26.39 25.66 26.35 3,612,423 +0.77(+3.00%)
Oct 07, 2020 25.27 25.95 25.21 25.58 4,348,256 +0.72(+2.91%)
Oct 06, 2020 26.08 26.24 24.56 24.86 6,379,775 -0.80(-3.10%)
Oct 05, 2020 25.20 25.75 25.16 25.66 4,681,428 +0.83(+3.35%)
Oct 02, 2020 23.62 24.95 23.40 24.82 3,979,253 +0.73(+3.04%)
Oct 01, 2020 23.91 24.14 23.61 24.09 5,597,023 +0.43(+1.83%)
Sep 30, 2020 23.22 24.06 23.10 23.66 7,154,471 +0.56(+2.43%)
Sep 29, 2020 23.36 23.48 22.85 23.10 3,736,019 -0.22(-0.93%)
Sep 28, 2020 23.37 23.74 23.19 23.31 3,674,818 +0.59(+2.59%)
Sep 25, 2020 22.21 22.84 22.17 22.73 3,809,123 +0.33(+1.49%)
Sep 24, 2020 22.49 23.01 21.88 22.39 5,507,188 -0.30(-1.31%)
Sep 23, 2020 23.26 23.76 22.57 22.69 6,500,581 -0.46(-1.99%)
Sep 22, 2020 23.42 23.75 22.71 23.15 5,887,195 -0.26(-1.12%)
Sep 21, 2020 23.59 23.95 23.20 23.41 7,126,634 -1.20(-4.88%)
Sep 18, 2020 24.82 25.10 24.46 24.62 5,873,803 -0.37(-1.48%)
Sep 17, 2020 24.48 25.07 24.31 24.99 5,469,179 +0.05(+0.18%)
Sep 16, 2020 24.09 25.24 23.63 24.94 8,039,077 +0.99(+4.15%)
Sep 15, 2020 24.46 24.53 23.93 23.95 5,491,158 -0.42(-1.74%)
Sep 14, 2020 23.51 24.75 23.51 24.37 6,167,799 +1.06(+4.54%)
Sep 11, 2020 23.04 23.37 22.84 23.31 3,683,903 +0.35(+1.54%)
Sep 10, 2020 23.31 24.04 22.89 22.96 6,291,029 -0.18(-0.78%)
Sep 09, 2020 23.32 23.37 22.73 23.14 3,404,523 +0.06(+0.27%)
Sep 08, 2020 23.15 23.59 22.88 23.08 5,927,902 -0.58(-2.45%)
Sep 04, 2020 23.19 23.95 22.94 23.66 7,984,612 +0.95(+4.18%)
Sep 03, 2020 22.65 23.40 22.24 22.71 8,437,758 +0.27(+1.21%)
Sep 02, 2020 22.48 22.61 22.16 22.44 7,676,084 -0.04(-0.16%)
Sep 01, 2020 22.28 22.77 22.05 22.47 4,019,522 +0.05(+0.20%)
Aug 31, 2020 23.30 23.30 22.43 22.43 6,366,920 -0.88(-3.76%)
Aug 28, 2020 23.28 23.44 22.99 23.31 3,474,283 +0.18(+0.78%)
Aug 27, 2020 22.18 23.27 22.14 23.12 6,181,053 +1.02(+4.62%)
Aug 26, 2020 22.40 22.61 21.99 22.10 3,332,328 -0.41(-1.81%)
Aug 25, 2020 23.13 23.25 22.34 22.51 4,375,659 -0.32(-1.39%)
Aug 24, 2020 21.79 22.84 21.63 22.83 5,926,907 +1.21(+5.60%)
Aug 21, 2020 21.61 21.94 21.53 21.61 2,504,497 -0.03(-0.13%)
Aug 20, 2020 21.43 21.80 21.39 21.64 4,902,292 -0.15(-0.71%)
Aug 19, 2020 21.81 22.18 21.61 21.80 5,140,414 +0.12(+0.54%)
Aug 18, 2020 22.09 22.19 21.60 21.68 5,503,499 -0.33(-1.52%)
Aug 17, 2020 22.42 22.49 21.90 22.01 5,489,452 -0.52(-2.33%)
Aug 14, 2020 22.06 22.82 21.85 22.54 4,269,956 +0.21(+0.93%)
Aug 13, 2020 22.06 22.39 21.86 22.33 4,933,441 -0.04(-0.16%)
Aug 12, 2020 23.19 23.24 21.76 22.37 5,991,103 -0.33(-1.43%)
Aug 11, 2020 23.10 23.62 22.63 22.69 6,097,636 +0.46(+2.07%)
Aug 10, 2020 21.45 22.60 21.43 22.23 8,548,984 +0.81(+3.80%)
Aug 07, 2020 20.67 21.42 20.39 21.42 5,626,905 +0.54(+2.60%)
Aug 06, 2020 20.86 21.10 20.69 20.87 4,769,229 -0.22(-1.03%)
Aug 05, 2020 20.73 21.14 20.51 21.09 6,266,104 +0.61(+3.00%)
Aug 04, 2020 20.50 20.77 20.39 20.48 4,654,756 -0.06(-0.31%)
Aug 03, 2020 20.16 20.78 19.92 20.54 6,678,298 +0.53(+2.67%)
Jul 31, 2020 20.79 20.79 19.79 20.01 6,948,123 -0.74(-3.57%)
Jul 30, 2020 20.78 20.88 20.34 20.75 5,131,231 -0.55(-2.57%)
Jul 29, 2020 20.67 21.32 20.57 21.29 4,551,685 +0.63(+3.03%)
Jul 28, 2020 21.05 21.31 20.60 20.67 5,399,322 -0.59(-2.78%)
Jul 27, 2020 20.95 21.32 20.49 21.26 6,295,027 +0.16(+0.76%)
Jul 24, 2020 21.04 21.35 20.76 21.10 8,150,831 +0.15(+0.73%)
Jul 23, 2020 20.33 21.04 20.28 20.94 8,244,612 +0.42(+2.05%)
Jul 22, 2020 19.91 20.73 19.82 20.52 5,307,006 +0.25(+1.24%)
Jul 21, 2020 19.74 20.78 19.40 20.27 9,398,083 +0.23(+1.16%)
Jul 20, 2020 20.73 20.84 20.03 20.04 7,640,203 -0.74(-3.58%)
Jul 17, 2020 21.22 21.34 20.60 20.78 7,111,331 -0.48(-2.27%)
Jul 16, 2020 20.97 21.61 20.82 21.27 5,071,638 +0.10(+0.47%)
Jul 15, 2020 20.37 21.28 20.36 21.17 7,878,672 +1.07(+5.30%)
Jul 14, 2020 20.21 20.55 19.83 20.10 7,758,482 -0.21(-1.06%)
Jul 13, 2020 20.53 20.78 19.94 20.32 8,238,698 +0.12(+0.58%)
Jul 10, 2020 19.15 20.22 19.05 20.20 5,454,920 +1.09(+5.72%)
Jul 09, 2020 19.94 19.96 18.84 19.11 5,905,962 -0.88(-4.39%)
Jul 08, 2020 19.48 20.00 19.36 19.99 5,786,041 +0.47(+2.43%)
Jul 07, 2020 20.22 20.30 19.48 19.51 5,231,205 -0.90(-4.43%)
Jul 06, 2020 20.13 20.48 19.98 20.42 5,539,527 +0.84(+4.30%)
Jul 02, 2020 20.01 20.44 19.52 19.57 8,054,118 +0.22(+1.16%)
Jul 01, 2020 19.97 20.30 19.16 19.35 6,687,524 -0.49(-2.48%)
Jun 30, 2020 19.49 19.96 19.38 19.84 5,206,439 +0.19(+0.96%)
Jun 29, 2020 19.47 19.85 19.09 19.65 5,931,958 +0.50(+2.62%)
Jun 26, 2020 19.90 19.98 19.02 19.15 13,196,339 -1.22(-5.98%)
Jun 25, 2020 19.62 20.42 19.42 20.37 8,570,475 +0.59(+2.99%)
Jun 24, 2020 20.82 20.91 19.76 19.78 9,372,954 -1.64(-7.65%)
Jun 23, 2020 21.63 21.95 21.29 21.42 12,186,436 +0.12(+0.55%)
Jun 22, 2020 21.07 21.58 20.76 21.30 12,703,804 +0.02(+0.08%)
Jun 19, 2020 22.28 22.31 20.92 21.28 16,554,278 -0.43(-1.98%)
Jun 18, 2020 21.64 22.21 21.51 21.71 10,126,819 -0.45(-2.02%)
Jun 17, 2020 22.62 22.82 22.08 22.16 13,352,767 -0.37(-1.63%)
Jun 16, 2020 23.25 23.29 21.79 22.53 11,111,220 +0.69(+3.16%)
Jun 15, 2020 20.34 22.07 20.17 21.84 10,157,532 +0.56(+2.61%)
Jun 12, 2020 21.29 21.33 20.06 21.28 10,587,649 +1.45(+7.31%)
Jun 11, 2020 19.84 20.88 19.69 19.83 10,137,204 -1.99(-9.11%)
Jun 10, 2020 22.91 23.02 21.62 21.82 8,998,766 -1.33(-5.76%)
Jun 09, 2020 23.08 23.43 22.71 23.16 7,432,460 -0.90(-3.76%)
Jun 08, 2020 24.10 24.18 23.40 24.06 12,382,486 +1.21(+5.29%)
Jun 05, 2020 23.95 24.62 22.70 22.85 15,171,033 +1.07(+4.89%)
Jun 04, 2020 20.97 21.92 20.54 21.79 9,534,247 +0.57(+2.70%)
Jun 03, 2020 20.50 21.58 20.37 21.21 12,296,317 +1.45(+7.34%)
Jun 02, 2020 19.27 20.05 19.25 19.76 12,778,064 +0.87(+4.60%)
Jun 01, 2020 18.33 19.05 18.08 18.89 6,422,890 +0.65(+3.58%)
May 29, 2020 18.40 18.91 18.11 18.24 10,316,048 -0.78(-4.10%)
May 28, 2020 19.71 20.00 18.81 19.02 11,296,993 -0.10(-0.52%)
May 27, 2020 18.76 19.16 18.06 19.12 16,541,137 +1.67(+9.60%)
May 26, 2020 17.01 17.68 16.92 17.44 7,734,696 +1.46(+9.13%)
May 22, 2020 16.19 16.25 15.71 15.98 5,049,193 -0.25(-1.54%)
May 21, 2020 16.19 16.44 15.98 16.23 5,286,147 +0.02(+0.11%)
May 20, 2020 16.17 16.50 16.10 16.22 9,338,876 +0.43(+2.72%)
May 19, 2020 15.94 16.34 15.43 15.79 9,132,839 -0.30(-1.84%)
May 18, 2020 15.80 16.22 15.72 16.08 8,697,379 +1.27(+8.59%)
May 15, 2020 15.03 15.34 14.73 14.81 6,722,020 -0.47(-3.11%)
May 14, 2020 13.79 15.38 13.58 15.29 13,265,331 +1.07(+7.56%)
May 13, 2020 14.98 15.03 14.10 14.21 15,695,660 -0.99(-6.54%)
May 12, 2020 15.90 16.23 15.19 15.20 6,506,333 -0.67(-4.23%)
May 11, 2020 16.28 16.32 15.70 15.88 6,982,906 -0.80(-4.78%)
May 08, 2020 16.55 16.73 16.39 16.67 5,480,941 +0.56(+3.50%)
May 07, 2020 15.74 16.44 15.67 16.11 9,148,258 +0.62(+3.99%)
May 06, 2020 16.30 16.49 15.46 15.49 7,058,680 -0.63(-3.89%)
May 05, 2020 16.92 17.33 16.07 16.12 8,821,984 -0.39(-2.33%)
May 04, 2020 16.07 16.62 15.73 16.50 8,683,222 -0.07(-0.43%)
May 01, 2020 16.70 16.80 16.16 16.57 9,178,270 -0.95(-5.42%)
Apr 30, 2020 18.05 18.52 17.20 17.52 11,851,731 -1.12(-5.99%)
Apr 29, 2020 17.69 18.93 17.59 18.64 16,752,851 +2.05(+12.33%)
Apr 28, 2020 16.51 17.03 16.28 16.59 11,841,236 +0.99(+6.36%)
Apr 27, 2020 15.20 15.74 15.12 15.60 13,055,070 +0.58(+3.83%)
Apr 24, 2020 14.39 15.07 14.34 15.03 13,805,571 +0.77(+5.40%)
Apr 23, 2020 14.22 14.77 14.20 14.26 10,218,266 +0.04(+0.31%)
Apr 22, 2020 13.84 14.32 13.50 14.21 11,259,562 +0.78(+5.80%)
Apr 21, 2020 13.28 14.15 12.85 13.43 12,342,623 -0.37(-2.69%)
Apr 20, 2020 13.41 14.15 13.09 13.80 12,137,217 -0.03(-0.19%)
Apr 17, 2020 13.40 13.90 13.27 13.83 13,152,590 +1.28(+10.23%)
Apr 16, 2020 13.15 13.28 12.41 12.55 11,097,288 -0.69(-5.22%)
Apr 15, 2020 13.23 13.54 12.89 13.24 9,443,871 -0.84(-5.97%)
Apr 14, 2020 14.57 15.04 13.81 14.08 12,080,121 -0.28(-1.97%)
Apr 13, 2020 15.78 15.96 14.29 14.36 13,482,971 -1.24(-7.95%)
Apr 09, 2020 15.80 16.75 15.35 15.60 15,374,785 +0.71(+4.76%)
Apr 08, 2020 14.66 15.08 14.26 14.89 11,174,213 +0.62(+4.34%)
Apr 07, 2020 15.05 16.11 14.13 14.27 16,864,450 +0.56(+4.07%)
Apr 06, 2020 12.68 13.88 12.55 13.72 13,052,317 +1.98(+16.91%)
Apr 03, 2020 12.43 12.63 11.49 11.73 13,642,383 -0.94(-7.41%)
Apr 02, 2020 12.69 13.40 12.14 12.67 11,033,750 -0.18(-1.38%)
Apr 01, 2020 13.26 13.46 12.36 12.85 14,494,473 -1.40(-9.82%)
Mar 31, 2020 14.77 14.91 14.13 14.25 12,137,754 -0.60(-4.05%)
Mar 30, 2020 15.00 15.05 14.22 14.85 8,203,312 -0.29(-1.93%)
Mar 27, 2020 15.87 16.10 14.92 15.14 13,349,998 -1.71(-10.14%)
Mar 26, 2020 15.19 17.59 15.05 16.85 21,431,974 +2.10(+14.23%)
Mar 25, 2020 13.98 15.34 13.38 14.75 15,042,522 +1.70(+13.03%)
Mar 24, 2020 12.29 13.50 12.11 13.05 13,987,807 +1.72(+15.16%)
Mar 23, 2020 11.76 11.90 10.85 11.33 16,846,068 -0.54(-4.55%)
Mar 20, 2020 13.26 13.46 11.74 11.87 14,580,861 -1.05(-8.15%)
Mar 19, 2020 12.07 13.62 10.90 12.93 17,379,526 +0.59(+4.81%)
Mar 18, 2020 14.30 14.69 10.76 12.33 15,337,397 -3.13(-20.22%)
Mar 17, 2020 16.31 16.70 14.26 15.46 20,723,168 -0.35(-2.18%)
Mar 16, 2020 17.27 17.72 15.72 15.81 18,286,608 -5.56(-26.03%)
Mar 13, 2020 20.73 21.39 19.68 21.37 15,016,446 +2.18(+11.35%)
Mar 12, 2020 19.98 21.23 19.17 19.19 16,627,812 -2.50(-11.51%)
Mar 11, 2020 22.58 22.89 21.42 21.69 16,816,062 -1.58(-6.78%)
Mar 10, 2020 23.14 23.39 21.77 23.26 12,892,173 +1.11(+5.00%)
Mar 09, 2020 23.10 23.27 21.86 22.15 12,284,293 -2.86(-11.43%)
Mar 06, 2020 24.88 25.56 24.58 25.01 12,155,724 -0.89(-3.45%)
Mar 05, 2020 25.71 26.45 25.66 25.91 12,205,704 -0.78(-2.92%)
Mar 04, 2020 26.01 26.81 25.76 26.69 9,727,978 +1.12(+4.40%)
Mar 03, 2020 26.76 27.16 25.42 25.56 10,799,305 -1.35(-5.00%)
Mar 02, 2020 25.93 26.92 25.81 26.91 11,987,380 +1.14(+4.43%)
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%)
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.