Skip to main content

Discover Financial Services (NY: DFS )

130.65 +2.65 (+2.07%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.52 47.91 47.28 47.71 3,720,461 +0.45(+0.95%)
Sep 29, 2016 48.03 48.20 46.94 47.26 3,420,528 -0.87(-1.81%)
Sep 28, 2016 48.11 48.35 47.83 48.13 2,952,303 -0.02(-0.04%)
Sep 27, 2016 47.80 48.24 47.60 48.14 3,527,453 +0.29(+0.60%)
Sep 26, 2016 48.09 48.37 47.68 47.86 3,101,228 -0.56(-1.15%)
Sep 23, 2016 48.59 48.83 48.36 48.41 3,499,350 -0.35(-0.71%)
Sep 22, 2016 48.77 48.87 48.48 48.76 3,934,541 +0.30(+0.63%)
Sep 21, 2016 48.30 48.56 48.11 48.46 4,862,232 +0.40(+0.84%)
Sep 20, 2016 48.59 48.69 48.05 48.05 2,778,373 -0.24(-0.51%)
Sep 19, 2016 48.41 48.79 48.21 48.30 2,234,808 +0.13(+0.28%)
Sep 16, 2016 48.39 48.51 48.02 48.16 5,281,525 -0.51(-1.04%)
Sep 15, 2016 48.35 48.85 48.09 48.67 3,813,815 +0.20(+0.42%)
Sep 14, 2016 49.01 49.09 48.40 48.47 4,217,898 -0.49(-1.00%)
Sep 13, 2016 49.78 49.82 48.86 48.95 4,014,222 -1.30(-2.59%)
Sep 12, 2016 49.37 50.43 48.86 50.25 3,431,470 +0.70(+1.41%)
Sep 09, 2016 50.19 50.21 49.55 49.55 3,829,286 -0.83(-1.64%)
Sep 08, 2016 50.25 50.50 50.05 50.38 2,924,457 +0.15(+0.30%)
Sep 07, 2016 49.92 50.25 49.58 50.23 3,837,732 -0.11(-0.22%)
Sep 06, 2016 50.52 50.70 50.08 50.34 2,479,446 -0.30(-0.58%)
Sep 02, 2016 50.41 50.63 50.63 50.63 2,309,959 +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.