Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.84 47.34 46.84 47.25 3,101,175 +0.36(+0.77%)
May 29, 2014 47.15 47.15 46.63 46.89 2,090,793 -0.03(-0.07%)
May 28, 2014 46.46 47.07 46.36 46.92 3,078,703 +0.51(+1.10%)
May 27, 2014 45.93 46.49 45.87 46.41 1,668,563 +0.64(+1.40%)
May 23, 2014 45.72 45.77 45.77 45.77 1,252,647 +0.12(+0.26%)
May 22, 2014 45.36 45.72 45.24 45.65 1,109,460 +0.25(+0.55%)
May 21, 2014 45.29 45.53 45.11 45.41 1,486,170 +0.36(+0.80%)
May 20, 2014 45.39 45.41 44.79 45.05 1,965,236 -0.38(-0.83%)
May 19, 2014 45.06 45.46 44.95 45.42 1,650,866 +0.34(+0.74%)
May 16, 2014 45.12 45.16 44.61 45.09 2,310,616 -0.13(-0.28%)
May 15, 2014 45.30 45.37 44.70 45.21 2,660,450 -0.25(-0.54%)
May 14, 2014 45.84 46.00 45.41 45.46 2,388,764 -0.50(-1.10%)
May 13, 2014 46.54 46.64 45.09 45.96 2,888,782 -0.61(-1.30%)
May 12, 2014 46.23 46.73 46.21 46.57 2,212,398 +0.59(+1.29%)
May 09, 2014 45.93 46.14 45.49 45.98 2,633,242 -0.01(-0.02%)
May 08, 2014 45.25 46.16 45.16 45.99 4,122,132 +0.66(+1.45%)
May 07, 2014 44.59 45.37 44.58 45.33 2,944,774 +0.89(+2.00%)
May 06, 2014 44.75 44.96 44.43 44.45 2,388,871 -0.43(-0.96%)
May 05, 2014 44.71 45.01 44.44 44.88 2,652,857 -0.07(-0.16%)
May 02, 2014 44.69 45.19 44.64 44.95 4,114,869 +0.37(+0.84%)
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.