Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.33 46.65 46.07 46.52 3,362,245 +0.13(+0.29%)
Apr 29, 2014 46.45 46.66 46.19 46.39 3,839,371 +0.12(+0.27%)
Apr 28, 2014 46.51 46.70 45.71 46.26 4,670,993 +0.05(+0.11%)
Apr 25, 2014 46.76 46.78 45.86 46.21 4,094,569 -0.60(-1.28%)
Apr 24, 2014 47.12 47.29 46.44 46.81 4,230,337 -0.02(-0.05%)
Apr 23, 2014 46.32 47.30 46.32 46.84 4,283,298 -0.32(-0.69%)
Apr 22, 2014 47.25 47.32 47.01 47.16 4,517,231 -0.08(-0.18%)
Apr 21, 2014 47.21 47.59 47.20 47.25 3,594,131 -0.07(-0.16%)
Apr 17, 2014 47.16 47.32 47.32 47.32 4,238,047 +0.28(+0.60%)
Apr 16, 2014 46.61 47.04 46.41 47.04 2,639,463 +0.85(+1.84%)
Apr 15, 2014 46.15 46.64 45.37 46.19 3,832,207 +0.18(+0.40%)
Apr 14, 2014 46.39 46.54 45.50 46.01 4,490,375 +0.11(+0.24%)
Apr 11, 2014 45.91 46.45 45.23 45.90 3,405,222 -0.47(-1.01%)
Apr 10, 2014 47.67 47.71 46.31 46.36 3,506,867 -1.26(-2.64%)
Apr 09, 2014 47.16 47.66 46.79 47.62 3,230,654 +0.64(+1.36%)
Apr 08, 2014 47.05 47.16 46.41 46.98 5,979,577 -0.21(-0.44%)
Apr 07, 2014 48.49 48.53 47.17 47.19 5,172,614 -1.41(-2.89%)
Apr 04, 2014 49.70 49.71 48.55 48.59 4,277,974 -0.88(-1.78%)
Apr 03, 2014 49.31 49.54 48.94 49.48 3,190,023 +0.22(+0.46%)
Apr 02, 2014 49.14 49.35 48.90 49.25 3,064,746 +0.08(+0.17%)
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.