NYSE - Delayed Quote • USD
Synchrony Financial (SYF)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 43.82 | 44.03 | 43.53 | 43.94 | 43.94 | 2,826,900 |
May 16, 2024 | 44.00 | 44.24 | 42.58 | 43.48 | 43.48 | 7,808,400 |
May 15, 2024 | 45.41 | 45.44 | 43.51 | 44.14 | 44.14 | 5,353,700 |
May 14, 2024 | 45.17 | 45.54 | 44.86 | 45.18 | 45.18 | 3,683,500 |
May 13, 2024 | 46.50 | 46.67 | 44.89 | 44.91 | 44.91 | 4,355,700 |
May 10, 2024 | 46.22 | 46.50 | 45.51 | 45.73 | 45.73 | 4,084,300 |
May 9, 2024 | 45.52 | 46.11 | 45.32 | 46.10 | 46.10 | 3,868,500 |
May 8, 2024 | 45.19 | 45.70 | 45.02 | 45.61 | 45.61 | 3,116,600 |
May 7, 2024 | 46.28 | 46.49 | 45.22 | 45.27 | 45.27 | 4,717,000 |
May 6, 2024 | 45.95 | 46.72 | 45.94 | 46.24 | 46.24 | 3,644,200 |
May 3, 2024 | 0.25 Dividend | |||||
May 3, 2024 | 45.64 | 45.91 | 45.30 | 45.60 | 45.60 | 3,485,300 |
May 2, 2024 | 44.84 | 45.36 | 44.02 | 45.25 | 45.00 | 5,757,800 |
May 1, 2024 | 43.68 | 44.56 | 43.26 | 43.96 | 43.72 | 4,135,200 |
Apr 30, 2024 | 44.40 | 44.69 | 43.94 | 43.98 | 43.74 | 2,642,300 |
Apr 29, 2024 | 44.70 | 44.89 | 44.26 | 44.70 | 44.45 | 2,904,400 |
Apr 26, 2024 | 44.59 | 45.46 | 44.52 | 44.67 | 44.42 | 3,698,800 |
Apr 25, 2024 | 44.96 | 45.33 | 43.80 | 44.66 | 44.41 | 4,711,300 |
Apr 24, 2024 | 42.98 | 45.16 | 42.70 | 45.02 | 44.77 | 9,881,200 |
Apr 23, 2024 | 42.13 | 43.07 | 42.01 | 42.86 | 42.62 | 8,718,100 |
Apr 22, 2024 | 41.91 | 42.33 | 41.62 | 42.15 | 41.92 | 3,546,200 |
Apr 19, 2024 | 41.14 | 42.13 | 41.01 | 41.57 | 41.34 | 4,492,800 |
Apr 18, 2024 | 39.98 | 41.30 | 39.85 | 40.80 | 40.57 | 4,167,400 |
Apr 17, 2024 | 40.40 | 40.48 | 39.67 | 39.68 | 39.46 | 4,265,000 |
Apr 16, 2024 | 40.30 | 40.43 | 39.74 | 39.92 | 39.70 | 4,029,200 |
Apr 15, 2024 | 40.92 | 41.31 | 40.09 | 40.47 | 40.25 | 3,190,800 |
Apr 12, 2024 | 40.88 | 41.12 | 40.31 | 40.41 | 40.19 | 3,251,100 |
Apr 11, 2024 | 41.39 | 41.58 | 40.58 | 41.29 | 41.06 | 2,500,400 |
Apr 10, 2024 | 41.55 | 41.86 | 40.85 | 41.44 | 41.21 | 4,033,600 |
Apr 9, 2024 | 42.54 | 42.65 | 42.12 | 42.33 | 42.10 | 2,287,400 |
Apr 8, 2024 | 41.48 | 43.14 | 41.42 | 42.51 | 42.28 | 4,578,000 |
Apr 5, 2024 | 41.13 | 41.72 | 40.93 | 41.28 | 41.05 | 3,671,000 |
Apr 4, 2024 | 42.56 | 42.89 | 41.07 | 41.19 | 40.96 | 5,745,500 |
Apr 3, 2024 | 41.00 | 41.27 | 40.63 | 41.21 | 40.98 | 3,911,400 |
Apr 2, 2024 | 41.45 | 41.45 | 40.53 | 41.00 | 40.77 | 5,245,000 |
Apr 1, 2024 | 42.97 | 43.01 | 41.72 | 41.75 | 41.52 | 4,081,800 |
Mar 28, 2024 | 42.07 | 43.24 | 42.07 | 43.12 | 42.88 | 4,208,200 |
Mar 27, 2024 | 41.91 | 42.30 | 41.64 | 42.28 | 42.05 | 3,501,600 |
Mar 26, 2024 | 41.42 | 41.81 | 41.37 | 41.58 | 41.35 | 4,694,700 |
Mar 25, 2024 | 41.01 | 41.45 | 40.79 | 41.32 | 41.09 | 6,619,400 |
Mar 22, 2024 | 42.64 | 42.80 | 41.53 | 41.55 | 41.32 | 3,608,700 |
Mar 21, 2024 | 43.62 | 43.71 | 42.01 | 42.65 | 42.41 | 5,658,200 |
Mar 20, 2024 | 41.96 | 43.54 | 41.90 | 43.39 | 43.15 | 3,040,700 |
Mar 19, 2024 | 41.78 | 42.28 | 41.67 | 42.12 | 41.89 | 2,559,000 |
Mar 18, 2024 | 41.84 | 41.92 | 41.41 | 41.75 | 41.52 | 3,249,200 |
Mar 15, 2024 | 42.82 | 43.40 | 41.53 | 41.78 | 41.55 | 8,689,500 |
Mar 14, 2024 | 43.58 | 43.83 | 43.04 | 43.25 | 43.01 | 4,381,500 |
Mar 13, 2024 | 43.13 | 43.54 | 43.13 | 43.48 | 43.24 | 3,628,000 |
Mar 12, 2024 | 42.71 | 43.40 | 42.41 | 43.13 | 42.89 | 4,142,200 |
Mar 11, 2024 | 41.99 | 42.74 | 41.85 | 42.54 | 42.30 | 3,743,600 |
Mar 8, 2024 | 41.73 | 42.31 | 41.62 | 42.14 | 41.91 | 4,451,500 |
Mar 7, 2024 | 41.50 | 41.83 | 41.37 | 41.57 | 41.34 | 4,125,700 |
Mar 6, 2024 | 40.89 | 41.36 | 40.20 | 41.26 | 41.03 | 6,755,400 |
Mar 5, 2024 | 40.50 | 42.02 | 40.50 | 40.85 | 40.62 | 8,859,100 |
Mar 4, 2024 | 40.94 | 41.22 | 40.57 | 40.63 | 40.41 | 3,218,100 |
Mar 1, 2024 | 41.27 | 41.38 | 40.79 | 41.05 | 40.82 | 4,399,000 |
Feb 29, 2024 | 41.24 | 41.33 | 40.87 | 41.30 | 41.07 | 5,552,000 |
Feb 28, 2024 | 40.98 | 41.24 | 40.61 | 40.87 | 40.64 | 3,359,300 |
Feb 27, 2024 | 40.13 | 41.10 | 40.13 | 41.01 | 40.78 | 5,127,900 |
Feb 26, 2024 | 40.00 | 40.53 | 39.85 | 39.92 | 39.70 | 2,638,600 |
Feb 23, 2024 | 39.94 | 40.46 | 39.78 | 40.12 | 39.90 | 2,748,500 |
Feb 22, 2024 | 39.87 | 40.15 | 39.35 | 39.70 | 39.48 | 4,607,600 |
Feb 21, 2024 | 40.08 | 40.19 | 39.47 | 39.66 | 39.44 | 3,728,000 |
Feb 20, 2024 | 39.31 | 40.92 | 39.26 | 40.48 | 40.26 | 5,947,100 |
Feb 16, 2024 | 39.66 | 40.02 | 39.44 | 39.56 | 39.34 | 3,721,700 |
Feb 15, 2024 | 39.52 | 40.03 | 39.47 | 39.85 | 39.63 | 3,293,100 |
Feb 14, 2024 | 39.14 | 39.35 | 38.78 | 39.33 | 39.11 | 3,235,400 |
Feb 13, 2024 | 38.82 | 38.93 | 38.25 | 38.65 | 38.44 | 4,254,600 |
Feb 12, 2024 | 38.78 | 39.73 | 38.74 | 39.53 | 39.31 | 3,101,300 |
Feb 9, 2024 | 38.90 | 39.04 | 38.27 | 38.73 | 38.52 | 5,654,200 |
Feb 8, 2024 | 38.47 | 38.90 | 38.17 | 38.88 | 38.67 | 3,544,500 |
Feb 7, 2024 | 38.88 | 39.03 | 38.03 | 38.53 | 38.32 | 3,390,400 |
Feb 6, 2024 | 38.49 | 39.00 | 38.33 | 38.79 | 38.58 | 4,093,100 |
Feb 5, 2024 | 38.50 | 38.90 | 38.26 | 38.76 | 38.55 | 5,217,000 |
Feb 2, 2024 | 0.25 Dividend | |||||
Feb 2, 2024 | 38.14 | 39.12 | 37.99 | 38.95 | 38.73 | 4,357,600 |
Feb 1, 2024 | 38.99 | 39.28 | 37.91 | 38.61 | 38.15 | 5,164,400 |
Jan 31, 2024 | 39.34 | 39.72 | 38.81 | 38.87 | 38.40 | 4,186,700 |
Jan 30, 2024 | 39.20 | 39.85 | 39.01 | 39.70 | 39.23 | 3,790,400 |
Jan 29, 2024 | 39.69 | 39.85 | 38.90 | 39.22 | 38.75 | 3,788,500 |
Jan 26, 2024 | 38.61 | 39.88 | 38.47 | 39.54 | 39.07 | 5,254,500 |
Jan 25, 2024 | 38.19 | 38.62 | 37.74 | 38.46 | 38.00 | 6,292,900 |
Jan 24, 2024 | 37.84 | 38.56 | 37.64 | 37.97 | 37.52 | 4,625,100 |
Jan 23, 2024 | 37.75 | 38.00 | 36.85 | 37.44 | 36.99 | 5,899,600 |
Jan 22, 2024 | 37.12 | 38.19 | 37.07 | 37.77 | 37.32 | 7,836,600 |
Jan 19, 2024 | 36.02 | 37.03 | 35.71 | 36.91 | 36.47 | 4,463,200 |
Jan 18, 2024 | 35.99 | 36.14 | 35.29 | 35.77 | 35.34 | 5,312,500 |
Jan 17, 2024 | 36.36 | 36.74 | 36.17 | 36.47 | 36.03 | 4,012,000 |
Jan 16, 2024 | 36.49 | 36.98 | 36.19 | 36.96 | 36.52 | 4,010,000 |
Jan 12, 2024 | 38.19 | 38.42 | 36.61 | 36.73 | 36.29 | 6,535,200 |
Jan 11, 2024 | 37.85 | 38.01 | 37.30 | 37.97 | 37.52 | 3,760,100 |
Jan 10, 2024 | 38.32 | 38.49 | 37.81 | 37.94 | 37.49 | 4,004,800 |
Jan 9, 2024 | 38.76 | 38.83 | 38.41 | 38.50 | 38.04 | 3,761,900 |
Jan 8, 2024 | 38.81 | 39.34 | 38.68 | 39.20 | 38.73 | 4,397,100 |
Jan 5, 2024 | 37.27 | 38.91 | 37.24 | 38.82 | 38.36 | 7,243,600 |
Jan 4, 2024 | 37.43 | 37.89 | 37.29 | 37.44 | 36.99 | 2,782,100 |
Jan 3, 2024 | 37.49 | 38.06 | 37.14 | 37.45 | 37.00 | 3,245,000 |
Jan 2, 2024 | 37.93 | 38.25 | 37.69 | 37.96 | 37.51 | 4,146,100 |
Dec 29, 2023 | 38.29 | 38.45 | 37.97 | 38.19 | 37.73 | 2,527,200 |
Dec 28, 2023 | 38.34 | 38.51 | 38.22 | 38.37 | 37.91 | 1,792,700 |
Dec 27, 2023 | 38.18 | 38.40 | 38.04 | 38.35 | 37.89 | 1,722,700 |
Dec 26, 2023 | 38.13 | 38.33 | 37.91 | 38.27 | 37.81 | 1,939,400 |
Dec 22, 2023 | 38.27 | 38.44 | 37.84 | 37.94 | 37.49 | 2,337,400 |
Dec 21, 2023 | 37.65 | 38.26 | 37.54 | 38.05 | 37.59 | 3,414,100 |
Dec 20, 2023 | 38.20 | 38.58 | 37.31 | 37.33 | 36.88 | 4,840,700 |
Dec 19, 2023 | 37.47 | 38.40 | 37.46 | 38.23 | 37.77 | 3,874,900 |
Dec 18, 2023 | 37.71 | 37.85 | 37.08 | 37.55 | 37.10 | 4,491,300 |
Dec 15, 2023 | 37.12 | 37.69 | 36.74 | 37.12 | 36.68 | 8,909,100 |
Dec 14, 2023 | 37.25 | 38.17 | 37.16 | 37.74 | 37.29 | 7,350,400 |
Dec 13, 2023 | 35.57 | 37.08 | 35.23 | 36.83 | 36.39 | 8,130,000 |
Dec 12, 2023 | 35.28 | 36.01 | 35.28 | 35.60 | 35.17 | 5,660,800 |
Dec 11, 2023 | 35.24 | 35.96 | 35.12 | 35.45 | 35.03 | 3,952,500 |
Dec 8, 2023 | 34.90 | 35.43 | 34.71 | 35.29 | 34.87 | 4,215,500 |
Dec 7, 2023 | 34.50 | 34.97 | 34.42 | 34.90 | 34.48 | 3,894,100 |
Dec 6, 2023 | 34.37 | 34.94 | 34.26 | 34.30 | 33.89 | 4,369,800 |
Dec 5, 2023 | 33.76 | 34.23 | 33.58 | 33.98 | 33.57 | 4,924,200 |
Dec 4, 2023 | 33.60 | 34.50 | 33.51 | 33.97 | 33.56 | 4,350,100 |
Dec 1, 2023 | 32.36 | 34.14 | 32.36 | 33.83 | 33.43 | 6,095,000 |
Nov 30, 2023 | 31.43 | 32.45 | 31.26 | 32.36 | 31.97 | 10,065,200 |
Nov 29, 2023 | 31.09 | 31.94 | 31.09 | 31.22 | 30.85 | 4,636,600 |
Nov 28, 2023 | 29.75 | 30.93 | 29.65 | 30.89 | 30.52 | 5,634,700 |
Nov 27, 2023 | 29.62 | 29.67 | 29.15 | 29.39 | 29.04 | 3,931,000 |
Nov 24, 2023 | 29.78 | 29.94 | 29.63 | 29.83 | 29.47 | 1,313,000 |
Nov 22, 2023 | 29.75 | 29.87 | 29.44 | 29.68 | 29.32 | 2,257,400 |
Nov 21, 2023 | 29.69 | 29.80 | 29.36 | 29.47 | 29.12 | 3,038,600 |
Nov 20, 2023 | 29.81 | 29.91 | 29.52 | 29.82 | 29.46 | 3,496,300 |
Nov 17, 2023 | 29.29 | 29.89 | 29.10 | 29.88 | 29.52 | 3,701,400 |
Nov 16, 2023 | 29.72 | 29.89 | 28.84 | 28.91 | 28.56 | 4,851,000 |
Nov 15, 2023 | 30.17 | 30.30 | 29.65 | 29.76 | 29.40 | 4,657,600 |
Nov 14, 2023 | 30.16 | 30.67 | 29.86 | 30.30 | 29.94 | 3,962,700 |
Nov 13, 2023 | 29.48 | 29.73 | 29.26 | 29.46 | 29.11 | 2,791,700 |
Nov 10, 2023 | 29.26 | 29.59 | 29.02 | 29.57 | 29.22 | 2,865,400 |
Nov 9, 2023 | 29.51 | 29.56 | 29.05 | 29.15 | 28.80 | 3,238,200 |
Nov 8, 2023 | 29.29 | 29.43 | 29.09 | 29.32 | 28.97 | 4,057,600 |
Nov 7, 2023 | 29.36 | 29.45 | 29.07 | 29.35 | 29.00 | 3,067,300 |
Nov 6, 2023 | 30.05 | 30.22 | 29.15 | 29.51 | 29.16 | 3,890,800 |
Nov 3, 2023 | 29.60 | 30.36 | 29.52 | 30.15 | 29.79 | 4,226,900 |
Nov 2, 2023 | 28.47 | 29.09 | 28.24 | 29.08 | 28.73 | 3,555,300 |
Nov 1, 2023 | 28.14 | 28.35 | 27.68 | 27.97 | 27.64 | 4,148,300 |
Oct 31, 2023 | 0.25 Dividend | |||||
Oct 31, 2023 | 28.32 | 28.41 | 27.97 | 28.05 | 27.71 | 3,936,100 |
Oct 30, 2023 | 28.37 | 28.59 | 28.00 | 28.33 | 27.74 | 3,511,400 |
Oct 27, 2023 | 28.10 | 28.92 | 27.99 | 28.09 | 27.51 | 5,471,600 |
Oct 26, 2023 | 27.71 | 28.34 | 27.65 | 28.00 | 27.42 | 5,425,200 |
Oct 25, 2023 | 27.71 | 28.21 | 27.42 | 27.70 | 27.13 | 6,589,100 |
Oct 24, 2023 | 29.00 | 29.20 | 27.30 | 27.37 | 26.80 | 8,299,900 |
Oct 23, 2023 | 28.35 | 29.07 | 28.22 | 28.62 | 28.03 | 7,068,400 |
Oct 20, 2023 | 28.72 | 28.95 | 28.15 | 28.37 | 27.78 | 4,711,700 |
Oct 19, 2023 | 29.51 | 29.80 | 28.76 | 28.76 | 28.17 | 5,585,300 |
Oct 18, 2023 | 30.12 | 30.23 | 29.67 | 29.90 | 29.28 | 3,755,400 |
Oct 17, 2023 | 29.38 | 30.55 | 29.30 | 30.50 | 29.87 | 4,029,900 |
Oct 16, 2023 | 29.23 | 29.67 | 29.05 | 29.65 | 29.04 | 3,613,600 |
Oct 13, 2023 | 29.67 | 29.82 | 28.68 | 28.87 | 28.27 | 3,102,100 |
Oct 12, 2023 | 29.80 | 29.80 | 29.00 | 29.43 | 28.82 | 2,391,200 |
Oct 11, 2023 | 29.88 | 30.35 | 29.41 | 29.66 | 29.05 | 2,950,000 |
Oct 10, 2023 | 29.64 | 30.34 | 29.45 | 29.84 | 29.22 | 3,015,400 |
Oct 9, 2023 | 28.90 | 29.52 | 28.66 | 29.36 | 28.75 | 3,308,100 |
Oct 6, 2023 | 28.41 | 29.52 | 28.41 | 29.32 | 28.71 | 5,359,800 |
Oct 5, 2023 | 28.80 | 28.94 | 28.41 | 28.71 | 28.12 | 4,578,300 |
Oct 4, 2023 | 29.21 | 29.31 | 28.64 | 29.04 | 28.44 | 5,137,000 |
Oct 3, 2023 | 30.09 | 30.12 | 28.95 | 29.10 | 28.50 | 5,463,600 |
Oct 2, 2023 | 30.40 | 30.67 | 30.22 | 30.37 | 29.74 | 4,199,900 |
Sep 29, 2023 | 30.85 | 31.08 | 30.34 | 30.57 | 29.94 | 4,908,800 |
Sep 28, 2023 | 30.22 | 30.99 | 30.21 | 30.87 | 30.23 | 3,571,000 |
Sep 27, 2023 | 31.23 | 31.31 | 29.98 | 30.18 | 29.56 | 5,490,300 |
Sep 26, 2023 | 31.09 | 31.52 | 30.90 | 31.09 | 30.45 | 2,645,200 |
Sep 25, 2023 | 31.18 | 31.44 | 30.94 | 31.43 | 30.78 | 2,969,500 |
Sep 22, 2023 | 31.78 | 31.83 | 31.24 | 31.38 | 30.73 | 3,115,800 |
Sep 21, 2023 | 31.93 | 32.16 | 31.77 | 31.81 | 31.15 | 2,702,900 |
Sep 20, 2023 | 32.59 | 32.78 | 32.11 | 32.16 | 31.49 | 2,256,400 |
Sep 19, 2023 | 32.22 | 32.51 | 32.08 | 32.37 | 31.70 | 2,454,200 |
Sep 18, 2023 | 32.42 | 32.45 | 31.80 | 32.14 | 31.48 | 4,113,400 |
Sep 15, 2023 | 32.07 | 32.80 | 32.00 | 32.52 | 31.85 | 7,089,300 |
Sep 14, 2023 | 32.20 | 32.44 | 32.01 | 32.29 | 31.62 | 3,347,400 |
Sep 13, 2023 | 32.51 | 32.53 | 31.44 | 31.80 | 31.14 | 3,904,600 |
Sep 12, 2023 | 31.70 | 32.69 | 31.60 | 32.28 | 31.61 | 4,026,700 |
Sep 11, 2023 | 31.56 | 32.03 | 31.52 | 31.70 | 31.04 | 2,601,900 |
Sep 8, 2023 | 30.94 | 31.33 | 30.75 | 31.28 | 30.63 | 2,703,200 |
Sep 7, 2023 | 31.37 | 31.57 | 30.67 | 30.92 | 30.28 | 7,089,400 |
Sep 6, 2023 | 31.59 | 31.89 | 31.22 | 31.73 | 31.07 | 2,997,600 |
Sep 5, 2023 | 32.11 | 32.44 | 31.77 | 31.80 | 31.14 | 4,011,600 |
Sep 1, 2023 | 32.57 | 32.76 | 32.45 | 32.66 | 31.98 | 2,497,600 |
Aug 31, 2023 | 32.50 | 32.54 | 32.06 | 32.28 | 31.61 | 4,473,200 |
Aug 30, 2023 | 32.61 | 32.68 | 32.34 | 32.36 | 31.69 | 1,990,900 |
Aug 29, 2023 | 31.98 | 32.63 | 31.87 | 32.54 | 31.87 | 1,781,200 |
Aug 28, 2023 | 32.13 | 32.42 | 31.85 | 31.98 | 31.32 | 2,324,600 |
Aug 25, 2023 | 31.99 | 32.22 | 31.63 | 31.85 | 31.19 | 2,850,300 |
Aug 24, 2023 | 32.11 | 32.47 | 31.81 | 31.95 | 31.29 | 2,259,100 |
Aug 23, 2023 | 31.79 | 32.04 | 31.37 | 32.03 | 31.37 | 2,910,600 |
Aug 22, 2023 | 32.85 | 32.85 | 31.76 | 31.79 | 31.13 | 3,986,400 |
Aug 21, 2023 | 33.34 | 33.34 | 32.66 | 32.91 | 32.23 | 2,578,700 |
Aug 18, 2023 | 32.72 | 33.26 | 32.63 | 33.17 | 32.48 | 3,300,700 |
Aug 17, 2023 | 32.99 | 33.51 | 32.90 | 33.06 | 32.38 | 3,909,300 |
Aug 16, 2023 | 33.51 | 33.75 | 32.85 | 32.87 | 32.19 | 3,184,900 |
Aug 15, 2023 | 33.75 | 33.76 | 33.33 | 33.48 | 32.79 | 3,631,400 |
Aug 14, 2023 | 34.51 | 34.53 | 34.01 | 34.23 | 33.52 | 3,025,000 |
Aug 11, 2023 | 34.25 | 34.83 | 34.19 | 34.77 | 34.05 | 3,321,500 |
Aug 10, 2023 | 34.72 | 34.99 | 34.28 | 34.40 | 33.69 | 2,980,400 |
Aug 9, 2023 | 34.69 | 35.02 | 34.37 | 34.40 | 33.69 | 2,970,500 |
Aug 8, 2023 | 33.96 | 34.87 | 33.88 | 34.84 | 34.12 | 2,764,600 |
Aug 7, 2023 | 34.63 | 34.85 | 34.47 | 34.75 | 34.03 | 2,128,300 |
Aug 4, 2023 | 34.20 | 34.94 | 34.07 | 34.36 | 33.65 | 3,582,100 |
Aug 3, 2023 | 33.91 | 34.35 | 33.65 | 34.30 | 33.59 | 2,876,900 |
Aug 2, 2023 | 34.22 | 34.23 | 33.52 | 34.14 | 33.43 | 3,503,600 |
Aug 1, 2023 | 34.29 | 34.73 | 34.10 | 34.72 | 34.00 | 3,173,900 |
Jul 31, 2023 | 34.75 | 35.13 | 34.22 | 34.54 | 33.83 | 4,802,300 |
Jul 28, 2023 | 0.25 Dividend | |||||
Jul 28, 2023 | 35.16 | 35.17 | 34.38 | 34.59 | 33.87 | 3,295,000 |
Jul 27, 2023 | 35.11 | 35.42 | 34.59 | 34.73 | 33.77 | 3,733,000 |
Jul 26, 2023 | 35.22 | 35.68 | 34.71 | 34.86 | 33.89 | 3,531,800 |
Jul 25, 2023 | 35.89 | 35.89 | 35.16 | 35.16 | 34.18 | 3,086,300 |
Jul 24, 2023 | 34.66 | 35.84 | 34.64 | 35.84 | 34.85 | 4,945,100 |
Jul 21, 2023 | 35.03 | 35.16 | 34.50 | 34.67 | 33.71 | 5,475,200 |
Jul 20, 2023 | 35.29 | 35.43 | 34.59 | 34.89 | 33.92 | 5,770,900 |
Jul 19, 2023 | 36.24 | 36.33 | 35.68 | 36.11 | 35.11 | 6,202,100 |
Jul 18, 2023 | 36.11 | 36.34 | 35.16 | 36.17 | 35.17 | 7,015,300 |
Jul 17, 2023 | 34.74 | 35.86 | 34.70 | 35.51 | 34.53 | 6,253,300 |
Jul 14, 2023 | 35.33 | 35.54 | 34.63 | 34.90 | 33.93 | 4,235,200 |
Jul 13, 2023 | 34.99 | 35.72 | 34.96 | 35.67 | 34.68 | 4,211,800 |
Jul 12, 2023 | 35.16 | 35.43 | 34.83 | 34.87 | 33.90 | 4,042,700 |
Jul 11, 2023 | 34.23 | 34.81 | 34.02 | 34.72 | 33.76 | 3,742,000 |
Jul 10, 2023 | 33.40 | 33.99 | 33.36 | 33.95 | 33.01 | 3,883,400 |
Jul 7, 2023 | 33.41 | 34.06 | 33.41 | 33.61 | 32.68 | 3,603,800 |
Jul 6, 2023 | 33.29 | 33.49 | 32.80 | 33.44 | 32.51 | 3,618,900 |
Jul 5, 2023 | 34.02 | 34.17 | 33.70 | 33.74 | 32.80 | 4,129,800 |
Jul 3, 2023 | 33.97 | 34.51 | 33.89 | 34.38 | 33.43 | 1,637,900 |
Jun 30, 2023 | 34.36 | 34.43 | 33.65 | 33.92 | 32.98 | 3,593,900 |
Jun 29, 2023 | 34.10 | 34.42 | 33.83 | 34.07 | 33.13 | 3,770,600 |
Jun 28, 2023 | 33.37 | 33.86 | 33.17 | 33.85 | 32.91 | 5,802,300 |
Jun 27, 2023 | 32.69 | 33.42 | 32.41 | 33.37 | 32.44 | 3,519,100 |
Jun 26, 2023 | 32.72 | 33.17 | 32.49 | 32.58 | 31.68 | 3,079,200 |
Jun 23, 2023 | 32.21 | 32.81 | 32.13 | 32.70 | 31.79 | 5,056,000 |
Jun 22, 2023 | 32.64 | 32.76 | 32.14 | 32.68 | 31.77 | 5,729,100 |
Jun 21, 2023 | 32.70 | 33.04 | 32.61 | 32.81 | 31.90 | 6,355,600 |
Jun 20, 2023 | 32.69 | 32.82 | 32.45 | 32.71 | 31.80 | 12,243,700 |
Jun 16, 2023 | 33.40 | 33.42 | 32.72 | 32.90 | 31.99 | 8,461,800 |
Jun 15, 2023 | 33.06 | 33.46 | 32.48 | 33.44 | 32.51 | 4,854,300 |
Jun 14, 2023 | 34.30 | 34.55 | 33.22 | 33.54 | 32.61 | 5,347,500 |
Jun 13, 2023 | 33.85 | 34.39 | 33.72 | 34.14 | 33.19 | 5,852,200 |
Jun 12, 2023 | 33.58 | 33.83 | 33.29 | 33.74 | 32.80 | 5,398,200 |
Jun 9, 2023 | 34.00 | 34.02 | 33.54 | 33.69 | 32.76 | 3,632,100 |
Jun 8, 2023 | 34.11 | 34.14 | 33.29 | 33.77 | 32.83 | 4,619,400 |
Jun 7, 2023 | 33.92 | 34.44 | 33.70 | 34.20 | 33.25 | 4,161,900 |
Jun 6, 2023 | 32.86 | 33.80 | 32.65 | 33.79 | 32.85 | 4,543,200 |
Jun 5, 2023 | 32.93 | 33.10 | 32.39 | 32.71 | 31.80 | 4,490,600 |
Jun 2, 2023 | 31.82 | 33.21 | 31.69 | 33.04 | 32.12 | 6,375,500 |
Jun 1, 2023 | 30.87 | 31.73 | 30.61 | 31.55 | 30.68 | 5,010,500 |
May 31, 2023 | 30.91 | 31.20 | 30.48 | 30.96 | 30.10 | 12,950,800 |
May 30, 2023 | 30.91 | 31.39 | 30.83 | 31.23 | 30.36 | 4,661,600 |
May 26, 2023 | 30.13 | 30.95 | 29.92 | 30.90 | 30.04 | 3,846,300 |
May 25, 2023 | 30.09 | 30.42 | 29.82 | 30.00 | 29.17 | 14,822,700 |
May 24, 2023 | 30.36 | 30.51 | 29.97 | 30.06 | 29.23 | 4,868,100 |
May 23, 2023 | 30.41 | 31.33 | 30.30 | 30.67 | 29.82 | 5,687,100 |
May 22, 2023 | 30.20 | 30.40 | 29.81 | 30.35 | 29.51 | 5,073,200 |
May 19, 2023 | 30.19 | 30.22 | 29.59 | 30.02 | 29.19 | 9,911,800 |
May 18, 2023 | 28.87 | 30.06 | 28.77 | 30.00 | 29.17 | 8,524,600 |
Related Tickers
DFS Discover Financial Services
125.42
+0.49%
ALLY Ally Financial Inc.
40.12
-0.64%
COF Capital One Financial Corporation
141.81
+0.54%
BFH Bread Financial Holdings, Inc.
41.56
+2.47%
WU The Western Union Company
13.14
-0.38%
OMF OneMain Holdings, Inc.
49.98
+0.18%
SLM SLM Corporation
21.16
+0.43%
CACC Credit Acceptance Corporation
497.00
-0.28%
NAVI Navient Corporation
15.42
-0.77%
AGM Federal Agricultural Mortgage Corporation
181.84
+0.24%