Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,482.62 +7.53 (+0.14%) Dow
39,171.17 +1.65 (+0.00%) Nasdaq
17,933.43 +54.13 (+0.30%) Bitcoin USD
61,952.43 -935.11 (-1.49%) CMC Crypto 200
1,307.83 -36.67 (-2.73%)
Discover Financial Services (0IBC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:24PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 133.92 | 133.92 | 132.25 | 132.25 | 132.25 | 42 |
| 01 Jul 2024 | 132.41 | 133.66 | 131.28 | 133.27 | 133.27 | 444 |
| 28 Jun 2024 | 126.34 | 130.90 | 124.66 | 128.76 | 128.76 | 1,041 |
| 27 Jun 2024 | 125.00 | 125.60 | 122.45 | 123.38 | 123.38 | 513 |
| 26 Jun 2024 | 126.47 | 126.47 | 125.43 | 125.60 | 125.60 | 658 |
| 25 Jun 2024 | 127.69 | 127.69 | 126.15 | 126.38 | 126.38 | 294 |
| 24 Jun 2024 | 126.97 | 128.68 | 125.67 | 127.89 | 127.89 | 312 |
| 21 Jun 2024 | 127.45 | 128.10 | 126.26 | 126.61 | 126.61 | 159 |
| 20 Jun 2024 | 125.55 | 127.77 | 125.55 | 127.41 | 127.41 | 1,153 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 126.00 | 126.43 | 125.76 | 125.97 | 125.97 | 894 |
| 17 Jun 2024 | 121.82 | 124.92 | 121.82 | 124.92 | 124.92 | 620 |
| 14 Jun 2024 | 122.01 | 122.25 | 121.45 | 121.59 | 121.59 | 706 |
| 13 Jun 2024 | 121.71 | 121.88 | 121.32 | 121.32 | 121.32 | 626 |
| 12 Jun 2024 | 121.74 | 125.15 | 121.74 | 123.22 | 123.22 | 2,810 |
| 11 Jun 2024 | 124.32 | 124.50 | 122.79 | 122.82 | 122.82 | 190 |
| 10 Jun 2024 | 123.83 | 124.94 | 123.46 | 124.53 | 124.53 | 1,898 |
| 07 Jun 2024 | 122.27 | 124.57 | 121.87 | 124.57 | 124.57 | 742 |
| 06 Jun 2024 | 123.30 | 124.10 | 122.52 | 122.52 | 122.52 | 1,274 |
| 05 Jun 2024 | 121.06 | 121.87 | 120.44 | 120.92 | 120.92 | 253 |
| 04 Jun 2024 | 121.88 | 122.79 | 120.24 | 120.53 | 120.53 | 355 |
| 03 Jun 2024 | 122.75 | 123.55 | 120.57 | 122.05 | 122.05 | 403 |
| 31 May 2024 | 121.93 | 121.93 | 120.83 | 121.14 | 121.14 | 677 |
| 30 May 2024 | 121.89 | 122.60 | 120.89 | 120.97 | 120.97 | 87 |
| 29 May 2024 | 120.45 | 121.06 | 120.24 | 120.78 | 120.78 | 605 |
| 28 May 2024 | 123.12 | 123.39 | 122.11 | 122.11 | 122.11 | 134 |
| 24 May 2024 | 123.70 | 124.26 | 123.00 | 123.33 | 123.33 | 164 |
| 23 May 2024 | 123.55 | 124.37 | 121.68 | 121.72 | 121.72 | 709 |
| 22 May 2024 | 124.78 | 125.77 | 124.07 | 124.96 | 124.96 | 703 |
| 22 May 2024 | 0.7 Dividend | |||||
| 21 May 2024 | 126.14 | 126.14 | 123.69 | 124.76 | 124.06 | 518 |
| 20 May 2024 | 125.85 | 125.96 | 124.24 | 124.24 | 123.54 | 155 |
| 17 May 2024 | 126.28 | 126.28 | 124.75 | 125.28 | 124.58 | 255 |
| 16 May 2024 | 127.00 | 127.00 | 123.90 | 125.20 | 124.50 | 488 |
| 15 May 2024 | 125.14 | 125.99 | 125.14 | 125.87 | 125.16 | 3 |
| 14 May 2024 | 124.82 | 124.95 | 124.30 | 124.30 | 123.60 | 16 |
| 13 May 2024 | 123.47 | 124.52 | 123.47 | 124.29 | 123.59 | 61 |
| 10 May 2024 | 124.52 | 124.52 | 123.31 | 123.39 | 122.70 | 164 |
| 09 May 2024 | 122.91 | 124.40 | 122.91 | 123.99 | 123.29 | 270 |
| 08 May 2024 | 123.14 | 123.84 | 122.63 | 123.68 | 122.99 | 89 |
| 07 May 2024 | 127.81 | 127.81 | 124.25 | 124.25 | 123.55 | 81 |
| 03 May 2024 | 125.11 | 125.42 | 124.39 | 124.39 | 123.69 | 233 |
| 02 May 2024 | 124.93 | 125.14 | 123.25 | 124.82 | 124.12 | 1,323 |
| 01 May 2024 | 126.23 | 126.58 | 124.08 | 124.08 | 123.39 | 240 |
| 30 Apr 2024 | 126.82 | 127.74 | 125.92 | 127.74 | 127.02 | 637 |
| 29 Apr 2024 | 127.33 | 127.96 | 127.33 | 127.72 | 127.01 | 158 |
| 26 Apr 2024 | 125.50 | 128.05 | 125.50 | 126.93 | 126.22 | 250 |
| 25 Apr 2024 | 128.65 | 129.15 | 126.08 | 126.58 | 125.87 | 274 |
| 24 Apr 2024 | 127.53 | 130.53 | 127.53 | 129.98 | 129.25 | 1,015 |
| 23 Apr 2024 | 126.29 | 129.04 | 126.29 | 128.82 | 128.10 | 3 |
| 22 Apr 2024 | 125.62 | 126.35 | 124.57 | 126.35 | 125.64 | 414 |
| 19 Apr 2024 | 125.79 | 125.93 | 123.87 | 125.93 | 125.22 | 1,931 |
| 18 Apr 2024 | 121.41 | 125.28 | 120.61 | 123.86 | 123.17 | 283 |
| 17 Apr 2024 | 120.99 | 121.26 | 119.96 | 120.27 | 119.60 | 646 |
| 16 Apr 2024 | 120.47 | 121.40 | 119.47 | 120.50 | 119.82 | 645 |
| 15 Apr 2024 | 122.67 | 123.21 | 121.78 | 121.78 | 121.09 | 1,932 |
| 12 Apr 2024 | 121.51 | 122.29 | 121.51 | 121.86 | 121.18 | 809 |
| 11 Apr 2024 | 123.53 | 123.53 | 121.69 | 123.06 | 122.37 | 296 |
| 10 Apr 2024 | 123.76 | 124.34 | 122.42 | 122.90 | 122.21 | 1,154 |
| 09 Apr 2024 | 125.82 | 126.32 | 125.13 | 125.33 | 124.63 | 900 |
| 08 Apr 2024 | 126.41 | 127.07 | 126.04 | 126.54 | 125.83 | 298 |
| 05 Apr 2024 | 125.08 | 126.01 | 124.68 | 125.78 | 125.07 | 447 |
| 04 Apr 2024 | 128.68 | 129.29 | 128.40 | 128.41 | 127.69 | 634 |
| 03 Apr 2024 | 127.77 | 127.77 | 127.10 | 127.10 | 126.39 | 405 |
| 02 Apr 2024 | 128.29 | 128.57 | 127.93 | 128.32 | 127.60 | 131 |
| 28 Mar 2024 | 128.40 | 131.26 | 128.00 | 130.64 | 129.91 | 674 |
| 27 Mar 2024 | 126.81 | 127.25 | 126.16 | 127.06 | 126.35 | 268 |
| 26 Mar 2024 | 125.14 | 125.93 | 125.14 | 125.93 | 125.22 | 310 |
| 25 Mar 2024 | 125.25 | 126.23 | 125.21 | 125.59 | 124.89 | 343 |
| 22 Mar 2024 | 127.25 | 127.40 | 126.30 | 126.53 | 125.82 | 1,350 |
| 21 Mar 2024 | 126.86 | 127.13 | 126.00 | 126.00 | 125.30 | 1,886 |
| 20 Mar 2024 | 121.03 | 125.40 | 121.00 | 125.40 | 124.70 | 40 |
| 19 Mar 2024 | 120.07 | 121.52 | 120.07 | 121.50 | 120.82 | 74 |
| 18 Mar 2024 | 120.79 | 120.79 | 119.61 | 120.40 | 119.72 | 609 |
| 15 Mar 2024 | 122.35 | 123.87 | 121.41 | 121.41 | 120.73 | 362 |
| 14 Mar 2024 | 127.20 | 127.63 | 123.74 | 123.74 | 123.05 | 523 |
| 13 Mar 2024 | 124.89 | 125.67 | 124.68 | 125.35 | 124.65 | 173 |
| 12 Mar 2024 | 122.48 | 123.69 | 121.99 | 123.58 | 122.89 | 91 |
| 11 Mar 2024 | 120.95 | 121.66 | 120.59 | 121.64 | 120.96 | 416 |
| 08 Mar 2024 | 121.93 | 122.07 | 120.99 | 120.99 | 120.31 | 248 |
| 07 Mar 2024 | 121.19 | 121.85 | 120.33 | 121.46 | 120.78 | 797 |
| 06 Mar 2024 | 121.62 | 121.74 | 120.53 | 120.91 | 120.23 | 603 |
| 05 Mar 2024 | 119.76 | 122.67 | 119.76 | 121.02 | 120.34 | 5,497 |
| 04 Mar 2024 | 120.73 | 120.95 | 120.31 | 120.73 | 120.05 | 930 |
| 01 Mar 2024 | 121.03 | 121.49 | 120.47 | 120.92 | 120.24 | 214 |
| 29 Feb 2024 | 123.40 | 123.40 | 121.06 | 121.55 | 120.87 | 594 |
| 28 Feb 2024 | 122.50 | 123.77 | 122.43 | 123.36 | 122.67 | 18,599 |
| 27 Feb 2024 | 122.07 | 123.01 | 121.79 | 123.01 | 122.32 | 52 |
| 26 Feb 2024 | 121.21 | 123.25 | 121.00 | 121.60 | 120.91 | 454 |
| 23 Feb 2024 | 120.77 | 123.07 | 120.77 | 122.65 | 121.97 | 395 |
| 22 Feb 2024 | 120.99 | 122.09 | 120.46 | 121.46 | 120.78 | 452 |
| 21 Feb 2024 | 121.46 | 123.39 | 120.56 | 121.97 | 121.29 | 1,067 |
| 21 Feb 2024 | 0.7 Dividend | |||||
| 20 Feb 2024 | 133.50 | 133.50 | 121.21 | 124.31 | 122.92 | 5,124 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 110.72 | 111.46 | 109.80 | 110.89 | 109.64 | 215 |
| 15 Feb 2024 | 109.96 | 110.50 | 109.65 | 110.47 | 109.23 | 45 |
| 14 Feb 2024 | 108.94 | 109.37 | 108.44 | 108.61 | 107.39 | 273 |
| 13 Feb 2024 | 108.92 | 108.92 | 107.11 | 108.29 | 107.08 | 203 |
| 12 Feb 2024 | 108.70 | 110.99 | 108.70 | 110.89 | 109.65 | 471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.