Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.41 44.02 44.02 44.02 2,423,922 -0.52(-1.16%)
Dec 30, 2015 44.91 45.10 44.47 44.53 4,385,832 -0.44(-0.97%)
Dec 29, 2015 44.96 45.08 44.71 44.97 2,113,149 +0.35(+0.79%)
Dec 28, 2015 44.74 44.94 44.22 44.62 1,870,768 -0.34(-0.77%)
Dec 24, 2015 44.91 44.96 44.96 44.96 2,325,128 -0.02(-0.05%)
Dec 23, 2015 44.63 45.10 44.56 44.99 3,307,530 +0.66(+1.50%)
Dec 22, 2015 44.07 44.48 43.52 44.32 3,847,084 +0.53(+1.22%)
Dec 21, 2015 43.25 43.83 43.24 43.79 3,292,216 +0.74(+1.72%)
Dec 18, 2015 43.96 43.96 42.92 43.05 6,615,475 -1.18(-2.67%)
Dec 17, 2015 45.24 45.31 44.12 44.23 5,023,742 -0.85(-1.88%)
Dec 16, 2015 44.73 45.16 44.26 45.08 4,942,375 +0.85(+1.93%)
Dec 15, 2015 43.68 44.39 43.67 44.22 5,352,065 +1.08(+2.51%)
Dec 14, 2015 43.40 43.70 42.64 43.14 5,415,797 -0.16(-0.38%)
Dec 11, 2015 43.92 44.12 43.23 43.30 6,143,188 -1.25(-2.80%)
Dec 10, 2015 44.40 45.11 44.39 44.55 4,248,165 +0.16(+0.35%)
Dec 09, 2015 44.98 45.36 44.26 44.39 5,269,325 -0.75(-1.65%)
Dec 08, 2015 45.89 45.92 45.12 45.14 3,936,568 -1.06(-2.29%)
Dec 07, 2015 46.28 46.37 45.88 46.20 2,708,945 -0.10(-0.21%)
Dec 04, 2015 45.53 46.43 45.42 46.30 3,770,439 +0.89(+1.97%)
Dec 03, 2015 46.12 46.18 45.23 45.40 3,782,438 -0.57(-1.25%)
Dec 02, 2015 46.89 46.95 45.90 45.98 3,741,593 -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.