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 (%)
Mar 31, 2015 45.78 45.97 45.33 45.58 5,240,203 -0.36(-0.77%)
Mar 30, 2015 45.91 46.29 45.91 45.93 2,936,342 +0.18(+0.39%)
Mar 27, 2015 46.05 46.26 45.72 45.76 3,816,547 -0.19(-0.41%)
Mar 26, 2015 45.96 46.30 45.77 45.94 4,513,665 -0.27(-0.60%)
Mar 25, 2015 46.86 47.00 46.20 46.22 3,988,522 -0.51(-1.09%)
Mar 24, 2015 47.48 47.53 46.69 46.73 5,485,706 -0.91(-1.90%)
Mar 23, 2015 48.14 48.44 47.63 47.63 3,091,403 -0.42(-0.88%)
Mar 20, 2015 47.54 48.22 47.41 48.05 4,956,255 +0.66(+1.40%)
Mar 19, 2015 47.53 47.75 47.26 47.39 3,031,457 -0.29(-0.61%)
Mar 18, 2015 47.57 47.79 46.92 47.68 5,075,957 +0.03(+0.07%)
Mar 17, 2015 47.92 48.00 47.54 47.65 3,715,008 -0.48(-0.99%)
Mar 16, 2015 48.11 48.26 47.77 48.13 3,512,163 +0.13(+0.27%)
Mar 13, 2015 48.44 48.60 47.49 48.00 3,893,793 -0.44(-0.90%)
Mar 12, 2015 47.92 48.67 47.74 48.43 6,556,135 +1.64(+3.51%)
Mar 11, 2015 46.90 47.04 46.73 46.79 4,445,371 +0.07(+0.16%)
Mar 10, 2015 47.17 47.35 46.72 46.72 4,513,388 -1.00(-2.10%)
Mar 09, 2015 47.62 47.79 47.27 47.72 4,545,467 +0.08(+0.17%)
Mar 06, 2015 47.80 48.61 47.54 47.64 5,490,812 -0.16(-0.34%)
Mar 05, 2015 47.92 48.13 47.68 47.80 3,355,441 -0.17(-0.35%)
Mar 04, 2015 48.37 48.49 47.75 47.97 4,269,080 -0.52(-1.07%)
Mar 03, 2015 48.61 48.73 48.11 48.49 4,462,563 -0.25(-0.51%)
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.