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 (%)
Jun 30, 2016 44.32 44.97 43.77 44.95 4,450,095 +0.91(+2.06%)
Jun 29, 2016 43.26 44.05 43.10 44.05 2,934,656 +1.14(+2.66%)
Jun 28, 2016 43.09 43.42 42.38 42.91 6,120,201 +0.37(+0.87%)
Jun 27, 2016 42.78 42.85 42.21 42.54 5,989,172 -0.91(-2.09%)
Jun 24, 2016 43.23 44.53 43.05 43.44 7,720,704 -2.09(-4.59%)
Jun 23, 2016 45.30 45.53 45.17 45.53 3,447,845 +0.85(+1.90%)
Jun 22, 2016 44.65 45.13 44.55 44.68 3,109,372 -0.01(-0.02%)
Jun 21, 2016 44.79 44.97 44.36 44.69 3,002,709 +0.08(+0.19%)
Jun 20, 2016 44.80 45.48 44.57 44.61 3,314,760 +0.32(+0.72%)
Jun 17, 2016 44.16 44.66 43.98 44.29 4,042,675 +0.18(+0.40%)
Jun 16, 2016 44.26 44.26 43.24 44.11 7,521,448 -0.44(-1.00%)
Jun 15, 2016 44.76 45.24 44.48 44.56 4,743,495 -0.13(-0.28%)
Jun 14, 2016 46.35 46.65 44.38 44.68 8,454,661 -1.89(-4.05%)
Jun 13, 2016 47.00 47.50 46.56 46.57 2,314,366 -0.65(-1.39%)
Jun 10, 2016 47.26 47.37 46.99 47.23 2,683,400 -0.42(-0.88%)
Jun 09, 2016 47.90 47.94 47.35 47.64 2,202,982 -0.49(-1.03%)
Jun 08, 2016 48.01 48.34 47.85 48.14 1,830,589 +0.03(+0.07%)
Jun 07, 2016 48.01 48.46 47.88 48.11 1,941,752 +0.03(+0.07%)
Jun 06, 2016 47.44 48.34 47.43 48.07 3,740,356 +0.71(+1.51%)
Jun 03, 2016 47.50 47.53 46.48 47.36 3,560,190 -0.58(-1.21%)
Jun 02, 2016 47.74 47.94 47.42 47.94 2,095,254 +0.16(+0.33%)
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.