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 (%)
Mar 31, 2014 46.09 46.60 46.05 46.29 2,915,941 +0.54(+1.18%)
Mar 28, 2014 45.49 46.02 45.25 45.74 2,254,415 +0.34(+0.75%)
Mar 27, 2014 44.96 45.50 44.79 45.40 3,074,531 +0.29(+0.65%)
Mar 26, 2014 45.88 45.96 45.09 45.11 3,447,851 -0.57(-1.25%)
Mar 25, 2014 46.19 46.37 45.65 45.68 3,334,322 -0.33(-0.71%)
Mar 24, 2014 46.14 46.33 45.74 46.01 4,778,136 +0.06(+0.14%)
Mar 21, 2014 47.32 47.73 45.74 45.94 11,026,944 -0.76(-1.63%)
Mar 20, 2014 45.78 46.72 45.54 46.71 3,664,370 +0.84(+1.82%)
Mar 19, 2014 45.59 46.11 45.34 45.87 4,211,892 +0.39(+0.86%)
Mar 18, 2014 45.95 46.15 45.40 45.48 3,715,916 -0.40(-0.87%)
Mar 17, 2014 45.64 46.18 45.53 45.88 3,688,141 +0.41(+0.89%)
Mar 14, 2014 45.40 45.94 45.07 45.47 2,895,978 -0.09(-0.19%)
Mar 13, 2014 46.75 46.79 45.47 45.56 4,312,233 -1.05(-2.25%)
Mar 12, 2014 46.48 46.76 46.27 46.61 2,741,435 +0.00(+0.00%)
Mar 11, 2014 47.30 47.30 46.47 46.61 3,439,838 -0.64(-1.36%)
Mar 10, 2014 47.04 47.34 46.76 47.26 2,873,822 +0.10(+0.22%)
Mar 07, 2014 46.99 47.49 46.78 47.15 3,813,648 +0.41(+0.87%)
Mar 06, 2014 46.48 46.98 46.44 46.75 2,881,295 +0.34(+0.74%)
Mar 05, 2014 46.19 46.55 45.95 46.40 2,809,394 +0.16(+0.34%)
Mar 04, 2014 45.94 46.32 45.81 46.25 3,700,928 +0.87(+1.91%)
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.