Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.01 47.39 46.77 47.19 3,761,124 +0.44(+0.95%)
Sep 29, 2016 47.51 47.67 46.43 46.75 3,457,913 -0.86(-1.81%)
Sep 28, 2016 47.59 47.82 47.32 47.61 2,984,571 -0.02(-0.04%)
Sep 27, 2016 47.28 47.72 47.09 47.62 3,566,007 +0.28(+0.60%)
Sep 26, 2016 47.57 47.85 47.17 47.34 3,135,123 -0.55(-1.15%)
Sep 23, 2016 48.07 48.30 47.84 47.89 3,537,597 -0.34(-0.71%)
Sep 22, 2016 48.24 48.34 47.96 48.23 3,977,545 +0.30(+0.63%)
Sep 21, 2016 47.78 48.03 47.59 47.93 4,915,375 +0.40(+0.84%)
Sep 20, 2016 48.07 48.17 47.53 47.53 2,808,739 -0.24(-0.51%)
Sep 19, 2016 47.88 48.26 47.69 47.77 2,259,234 +0.13(+0.28%)
Sep 16, 2016 47.87 47.98 47.50 47.64 5,339,251 -0.50(-1.04%)
Sep 15, 2016 47.82 48.33 47.57 48.14 3,855,498 +0.20(+0.42%)
Sep 14, 2016 48.48 48.56 47.88 47.94 4,263,999 -0.48(-1.00%)
Sep 13, 2016 49.24 49.28 48.33 48.43 4,058,096 -1.29(-2.59%)
Sep 12, 2016 48.83 49.89 48.33 49.71 3,468,975 +0.69(+1.41%)
Sep 09, 2016 49.65 49.67 49.02 49.02 3,871,139 -0.82(-1.64%)
Sep 08, 2016 49.70 49.95 49.51 49.84 2,956,420 +0.15(+0.30%)
Sep 07, 2016 49.38 49.70 49.04 49.69 3,879,677 -0.11(-0.22%)
Sep 06, 2016 49.98 50.15 49.54 49.79 2,506,545 -0.29(-0.58%)
Sep 02, 2016 49.86 50.09 50.09 50.09 2,335,207 +0.35(+0.70%)
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.