Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.73 50.11 49.60 50.07 3,688,728 +0.29(+0.59%)
Aug 30, 2016 49.37 49.80 49.31 49.78 2,601,805 +0.42(+0.85%)
Aug 29, 2016 48.95 49.46 48.86 49.36 3,395,276 +0.58(+1.18%)
Aug 26, 2016 48.59 49.03 48.43 48.78 3,929,289 +0.38(+0.78%)
Aug 25, 2016 48.27 48.48 48.17 48.41 2,635,063 +0.17(+0.35%)
Aug 24, 2016 48.46 48.64 48.16 48.24 2,195,843 -0.22(-0.45%)
Aug 23, 2016 48.29 48.68 48.29 48.46 2,172,060 +0.28(+0.59%)
Aug 22, 2016 48.35 48.38 47.95 48.17 1,778,420 -0.12(-0.24%)
Aug 19, 2016 48.33 48.42 47.99 48.29 2,311,409 -0.21(-0.43%)
Aug 18, 2016 48.45 48.68 48.33 48.50 2,273,884 +0.03(+0.07%)
Aug 17, 2016 48.29 48.58 48.08 48.47 2,129,399 +0.07(+0.14%)
Aug 16, 2016 48.40 48.61 48.21 48.40 1,977,195 -0.18(-0.36%)
Aug 15, 2016 48.58 48.86 48.31 48.58 2,524,187 +0.03(+0.07%)
Aug 12, 2016 48.17 48.60 48.10 48.54 2,378,831 +0.10(+0.21%)
Aug 11, 2016 48.09 48.63 47.96 48.44 3,448,426 +0.51(+1.06%)
Aug 10, 2016 48.33 48.42 47.85 47.93 2,635,864 -0.39(-0.81%)
Aug 09, 2016 48.40 48.57 48.04 48.33 2,788,773 -0.04(-0.09%)
Aug 08, 2016 48.26 48.54 48.16 48.37 3,487,059 +0.14(+0.29%)
Aug 05, 2016 47.59 48.35 47.43 48.23 2,563,215 +1.07(+2.26%)
Aug 04, 2016 47.02 47.32 46.93 47.16 2,146,185 +0.15(+0.32%)
Aug 03, 2016 46.31 47.04 46.31 47.01 1,928,745 +0.67(+1.44%)
Aug 02, 2016 46.76 46.81 46.13 46.34 2,323,448 -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.