Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.91 52.02 51.02 51.03 3,152,127 -1.25(-2.38%)
Jul 30, 2014 52.43 52.51 51.59 52.28 3,911,520 +0.18(+0.34%)
Jul 29, 2014 52.51 52.64 52.10 52.10 2,696,750 -0.38(-0.72%)
Jul 28, 2014 52.42 52.58 52.02 52.48 2,796,144 +0.15(+0.29%)
Jul 25, 2014 52.51 52.66 52.24 52.33 2,939,346 -0.54(-1.03%)
Jul 24, 2014 52.73 52.94 52.41 52.87 3,538,587 +0.31(+0.59%)
Jul 23, 2014 53.25 53.34 52.37 52.56 4,132,636 -0.98(-1.83%)
Jul 22, 2014 53.30 53.72 53.27 53.54 3,214,686 +0.64(+1.20%)
Jul 21, 2014 53.12 53.16 52.78 52.91 2,044,164 -0.43(-0.80%)
Jul 18, 2014 53.70 53.70 53.04 53.33 2,798,411 -0.09(-0.17%)
Jul 17, 2014 53.27 53.86 53.23 53.42 4,520,836 -0.08(-0.16%)
Jul 16, 2014 53.15 53.58 52.93 53.51 3,334,623 +0.49(+0.93%)
Jul 15, 2014 52.47 53.13 52.45 53.02 3,339,380 +0.63(+1.20%)
Jul 14, 2014 52.80 52.82 52.14 52.39 2,937,954 +0.10(+0.19%)
Jul 11, 2014 52.22 52.43 51.87 52.29 2,142,354 -0.08(-0.16%)
Jul 10, 2014 52.26 52.81 52.03 52.37 2,693,729 -0.30(-0.57%)
Jul 09, 2014 52.16 52.74 52.15 52.67 2,393,093 +0.68(+1.30%)
Jul 08, 2014 52.44 52.59 51.85 52.00 2,716,745 -0.73(-1.38%)
Jul 07, 2014 52.44 52.84 52.38 52.72 2,194,423 -0.14(-0.27%)
Jul 03, 2014 52.76 52.86 52.86 52.86 1,340,746 +0.35(+0.67%)
Jul 02, 2014 52.33 52.64 52.32 52.51 2,323,523 -0.05(-0.10%)
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.