Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.39 44.00 44.00 44.00 2,424,798 -0.52(-1.16%)
Dec 30, 2015 44.90 45.08 44.45 44.52 4,387,418 -0.43(-0.97%)
Dec 29, 2015 44.94 45.06 44.70 44.95 2,113,913 +0.35(+0.79%)
Dec 28, 2015 44.72 44.93 44.21 44.60 1,871,445 -0.34(-0.77%)
Dec 24, 2015 44.90 44.94 44.94 44.94 2,325,969 -0.02(-0.05%)
Dec 23, 2015 44.62 45.08 44.54 44.97 3,308,726 +0.66(+1.50%)
Dec 22, 2015 44.05 44.46 43.50 44.30 3,848,475 +0.53(+1.22%)
Dec 21, 2015 43.24 43.81 43.22 43.77 3,293,407 +0.74(+1.72%)
Dec 18, 2015 43.94 43.94 42.90 43.03 6,617,867 -1.18(-2.67%)
Dec 17, 2015 45.22 45.29 44.11 44.21 5,025,559 -0.85(-1.88%)
Dec 16, 2015 44.71 45.14 44.25 45.06 4,944,163 +0.85(+1.93%)
Dec 15, 2015 43.66 44.38 43.66 44.21 5,354,001 +1.08(+2.51%)
Dec 14, 2015 43.39 43.68 42.62 43.12 5,417,755 -0.16(-0.38%)
Dec 11, 2015 43.90 44.11 43.21 43.29 6,145,409 -1.25(-2.80%)
Dec 10, 2015 44.39 45.09 44.38 44.53 4,249,701 +0.16(+0.35%)
Dec 09, 2015 44.96 45.35 44.25 44.38 5,271,230 -0.75(-1.65%)
Dec 08, 2015 45.87 45.90 45.11 45.12 3,937,992 -1.06(-2.29%)
Dec 07, 2015 46.27 46.36 45.86 46.18 2,709,925 -0.10(-0.21%)
Dec 04, 2015 45.51 46.41 45.40 46.28 3,771,802 +0.89(+1.97%)
Dec 03, 2015 46.10 46.17 45.22 45.39 3,783,805 -0.57(-1.25%)
Dec 02, 2015 46.87 46.93 45.89 45.96 3,742,947 -0.94(-1.99%)
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.