Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.27 50.04 50.04 50.04 2,980,335 -0.03(-0.06%)
Aug 28, 2014 49.99 50.23 49.85 50.07 1,195,053 -0.26(-0.51%)
Aug 27, 2014 50.43 50.43 50.13 50.33 1,977,091 +0.10(+0.21%)
Aug 26, 2014 50.32 50.40 50.15 50.22 1,457,718 -0.05(-0.10%)
Aug 25, 2014 50.10 50.67 50.03 50.27 1,722,360 +0.51(+1.02%)
Aug 22, 2014 50.01 50.29 49.73 49.77 1,867,628 -0.33(-0.66%)
Aug 21, 2014 49.94 50.22 49.67 50.10 2,266,229 +0.26(+0.52%)
Aug 20, 2014 49.16 49.94 49.08 49.84 2,891,952 +0.71(+1.44%)
Aug 19, 2014 49.04 49.19 49.00 49.13 1,465,947 +0.14(+0.29%)
Aug 18, 2014 48.84 49.01 48.65 48.99 1,976,606 +0.55(+1.14%)
Aug 15, 2014 48.93 49.08 48.24 48.43 3,020,608 -0.35(-0.72%)
Aug 14, 2014 48.96 49.18 48.63 48.79 2,399,934 -0.22(-0.46%)
Aug 13, 2014 48.89 49.07 48.77 49.01 2,200,290 +0.42(+0.86%)
Aug 12, 2014 48.30 48.64 48.23 48.59 2,849,084 +0.22(+0.46%)
Aug 11, 2014 48.41 48.70 48.28 48.37 2,163,371 +0.19(+0.40%)
Aug 08, 2014 47.62 48.13 47.40 48.18 2,068,125 +0.72(+1.52%)
Aug 07, 2014 48.08 48.15 47.34 47.46 3,555,816 -0.54(-1.12%)
Aug 06, 2014 47.51 48.07 47.48 47.99 3,316,038 +0.18(+0.39%)
Aug 05, 2014 48.08 48.29 47.68 47.81 3,582,874 -0.51(-1.05%)
Aug 04, 2014 48.23 48.41 48.04 48.31 2,664,636 +0.27(+0.57%)
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.