Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.47 42.21 41.38 42.04 4,849,378 +0.54(+1.31%)
Mar 30, 2016 41.69 42.01 41.37 41.50 3,362,689 -0.02(-0.04%)
Mar 29, 2016 40.60 41.55 40.19 41.51 3,896,762 +0.83(+2.03%)
Mar 28, 2016 41.07 41.15 40.65 40.69 2,708,936 -0.33(-0.81%)
Mar 24, 2016 40.84 41.02 41.02 41.02 2,287,602 -0.15(-0.36%)
Mar 23, 2016 41.41 41.44 41.04 41.17 2,226,689 -0.26(-0.62%)
Mar 22, 2016 41.28 41.57 41.08 41.42 3,572,302 -0.20(-0.48%)
Mar 21, 2016 41.64 41.83 41.32 41.62 2,296,716 -0.15(-0.36%)
Mar 18, 2016 41.05 41.80 40.96 41.77 6,439,264 +0.88(+2.16%)
Mar 17, 2016 40.20 41.17 40.00 40.88 3,626,242 +0.56(+1.39%)
Mar 16, 2016 40.01 40.85 39.87 40.32 4,051,743 +0.11(+0.27%)
Mar 15, 2016 39.76 40.25 39.48 40.22 3,901,187 +0.05(+0.12%)
Mar 14, 2016 40.59 40.59 39.83 40.17 2,612,276 -0.44(-1.08%)
Mar 11, 2016 40.29 40.65 40.27 40.60 3,472,179 +0.72(+1.80%)
Mar 10, 2016 39.86 40.07 39.22 39.89 3,317,559 +0.26(+0.65%)
Mar 09, 2016 40.08 40.22 39.45 39.63 2,620,838 -0.20(-0.50%)
Mar 08, 2016 39.78 40.27 39.68 39.83 4,037,692 -0.36(-0.90%)
Mar 07, 2016 39.88 40.21 39.42 40.19 3,033,035 +0.12(+0.31%)
Mar 04, 2016 40.28 40.51 39.80 40.07 3,353,582 -0.19(-0.47%)
Mar 03, 2016 39.60 40.33 39.50 40.26 4,154,562 +0.55(+1.39%)
Mar 02, 2016 39.34 39.73 39.11 39.70 4,449,320 +0.43(+1.09%)
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.