Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.38 48.53 47.75 47.85 4,566,151 -0.63(-1.30%)
May 28, 2015 48.63 48.86 48.39 48.49 1,848,536 -0.28(-0.57%)
May 27, 2015 48.56 48.86 48.22 48.77 2,724,723 +0.56(+1.16%)
May 26, 2015 48.86 48.91 48.02 48.21 3,455,906 -0.69(-1.41%)
May 22, 2015 48.79 48.90 48.90 48.90 2,327,413 -0.05(-0.10%)
May 21, 2015 49.06 49.32 48.89 48.95 1,948,420 -0.30(-0.62%)
May 20, 2015 49.37 49.51 49.04 49.25 1,742,972 -0.12(-0.25%)
May 19, 2015 49.09 49.46 49.02 49.37 1,897,629 +0.26(+0.54%)
May 18, 2015 48.85 49.15 48.79 49.11 1,613,485 +0.25(+0.50%)
May 15, 2015 49.62 49.74 48.79 48.86 2,305,020 -0.69(-1.39%)
May 14, 2015 49.20 49.60 49.13 49.55 2,512,469 +0.51(+1.04%)
May 13, 2015 48.36 49.09 48.35 49.05 2,500,722 +0.68(+1.41%)
May 12, 2015 48.47 48.70 48.14 48.36 2,956,690 -0.44(-0.89%)
May 11, 2015 48.31 49.03 48.29 48.80 2,978,200 +0.34(+0.69%)
May 08, 2015 48.08 48.51 47.94 48.46 5,594,142 +0.90(+1.90%)
May 07, 2015 47.87 47.90 47.39 47.56 5,972,804 -0.36(-0.75%)
May 06, 2015 48.41 48.64 47.61 47.92 5,984,313 -0.21(-0.44%)
May 05, 2015 48.33 48.89 48.05 48.13 4,033,012 -0.35(-0.73%)
May 04, 2015 48.50 48.56 48.26 48.49 2,922,326 +0.01(+0.02%)
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.