Skip to main content

Discover Financial Services (NY: DFS )

131.10 +3.10 (+2.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.50 47.74 47.25 47.34 3,908,831 +0.24(+0.51%)
Jun 29, 2015 48.04 48.12 47.08 47.10 5,111,131 -1.47(-3.03%)
Jun 26, 2015 48.58 48.92 48.52 48.57 4,960,350 +0.07(+0.14%)
Jun 25, 2015 48.63 48.75 48.36 48.50 3,733,219 -0.23(-0.47%)
Jun 24, 2015 48.71 48.85 48.57 48.73 3,742,955 -0.15(-0.30%)
Jun 23, 2015 48.74 48.89 48.51 48.88 2,620,510 +0.30(+0.63%)
Jun 22, 2015 48.64 48.73 48.50 48.58 2,398,273 +0.31(+0.65%)
Jun 19, 2015 48.13 48.46 47.96 48.27 3,647,061 -0.01(-0.02%)
Jun 18, 2015 47.97 48.50 47.77 48.27 3,703,977 +0.51(+1.07%)
Jun 17, 2015 47.82 48.04 47.40 47.77 5,348,589 +0.07(+0.14%)
Jun 16, 2015 47.76 48.05 47.38 47.70 4,408,648 -0.13(-0.27%)
Jun 15, 2015 48.26 48.29 47.72 47.83 4,101,837 -0.92(-1.89%)
Jun 12, 2015 48.47 48.77 48.21 48.75 3,305,102 +0.11(+0.22%)
Jun 11, 2015 48.32 48.81 48.23 48.64 3,055,731 +0.39(+0.80%)
Jun 10, 2015 47.54 48.42 47.54 48.26 2,683,640 +0.88(+1.86%)
Jun 09, 2015 47.49 47.74 47.32 47.38 2,428,272 +0.02(+0.03%)
Jun 08, 2015 47.86 48.09 47.36 47.36 3,124,022 -0.53(-1.11%)
Jun 05, 2015 47.96 48.07 47.53 47.90 4,570,739 +0.12(+0.24%)
Jun 04, 2015 48.04 48.16 47.59 47.78 3,121,158 -0.50(-1.04%)
Jun 03, 2015 48.06 48.52 48.03 48.28 2,901,323 +0.31(+0.65%)
Jun 02, 2015 47.74 48.30 47.58 47.97 2,803,862 +0.06(+0.12%)
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.