Skip to main content

Discover Financial Services (NY: DFS )

143.37 +7.26 (+5.33%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.71 50.09 49.58 50.05 3,690,061 +0.29(+0.59%)
Aug 30, 2016 49.35 49.78 49.29 49.76 2,602,746 +0.42(+0.85%)
Aug 29, 2016 48.93 49.45 48.84 49.34 3,396,503 +0.58(+1.18%)
Aug 26, 2016 48.57 49.01 48.41 48.77 3,930,709 +0.38(+0.78%)
Aug 25, 2016 48.25 48.47 48.15 48.39 2,636,015 +0.17(+0.35%)
Aug 24, 2016 48.44 48.62 48.14 48.22 2,196,637 -0.22(-0.45%)
Aug 23, 2016 48.27 48.67 48.27 48.44 2,172,845 +0.28(+0.59%)
Aug 22, 2016 48.33 48.37 47.93 48.16 1,779,063 -0.12(-0.24%)
Aug 19, 2016 48.32 48.40 47.97 48.27 2,312,244 -0.21(-0.43%)
Aug 18, 2016 48.43 48.66 48.31 48.48 2,274,706 +0.03(+0.07%)
Aug 17, 2016 48.27 48.56 48.06 48.45 2,130,168 +0.07(+0.14%)
Aug 16, 2016 48.38 48.59 48.19 48.38 1,977,910 -0.18(-0.36%)
Aug 15, 2016 48.57 48.84 48.29 48.56 2,525,100 +0.03(+0.07%)
Aug 12, 2016 48.15 48.58 48.08 48.52 2,379,691 +0.10(+0.21%)
Aug 11, 2016 48.07 48.61 47.94 48.42 3,449,672 +0.51(+1.06%)
Aug 10, 2016 48.31 48.40 47.83 47.92 2,636,817 -0.39(-0.81%)
Aug 09, 2016 48.38 48.55 48.02 48.31 2,789,781 -0.04(-0.09%)
Aug 08, 2016 48.24 48.52 48.14 48.35 3,488,319 +0.14(+0.29%)
Aug 05, 2016 47.57 48.33 47.42 48.21 2,564,141 +1.07(+2.27%)
Aug 04, 2016 47.00 47.30 46.91 47.14 2,146,961 +0.15(+0.32%)
Aug 03, 2016 46.30 47.02 46.30 46.99 1,929,442 +0.67(+1.44%)
Aug 02, 2016 46.74 46.80 46.11 46.32 2,324,288 -0.43(-0.91%)
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.