Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
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.