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 (%)
May 30, 2014 47.34 47.84 47.33 47.75 3,068,756 +0.36(+0.77%)
May 29, 2014 47.65 47.65 47.12 47.39 2,068,936 -0.03(-0.07%)
May 28, 2014 46.95 47.56 46.85 47.42 3,046,518 +0.52(+1.10%)
May 27, 2014 46.42 46.98 46.35 46.90 1,651,120 +0.65(+1.40%)
May 23, 2014 46.21 46.26 46.26 46.26 1,239,552 +0.12(+0.26%)
May 22, 2014 45.84 46.20 45.72 46.14 1,097,861 +0.25(+0.55%)
May 21, 2014 45.77 46.01 45.58 45.88 1,470,633 +0.36(+0.80%)
May 20, 2014 45.87 45.89 45.26 45.52 1,944,691 -0.38(-0.83%)
May 19, 2014 45.54 45.94 45.42 45.90 1,633,608 +0.34(+0.74%)
May 16, 2014 45.59 45.63 45.09 45.56 2,286,461 -0.13(-0.28%)
May 15, 2014 45.78 45.84 45.17 45.69 2,632,638 -0.25(-0.54%)
May 14, 2014 46.33 46.48 45.88 45.94 2,363,792 -0.51(-1.10%)
May 13, 2014 47.03 47.14 45.57 46.45 2,858,583 -0.61(-1.30%)
May 12, 2014 46.72 47.23 46.70 47.06 2,189,269 +0.60(+1.29%)
May 09, 2014 46.42 46.63 45.97 46.47 2,605,714 -0.01(-0.02%)
May 08, 2014 45.73 46.64 45.63 46.47 4,079,039 +0.66(+1.45%)
May 07, 2014 45.06 45.84 45.05 45.81 2,913,990 +0.90(+2.00%)
May 06, 2014 45.22 45.43 44.90 44.92 2,363,897 -0.44(-0.96%)
May 05, 2014 45.18 45.49 44.91 45.35 2,625,124 -0.07(-0.16%)
May 02, 2014 45.16 45.67 45.11 45.42 4,071,852 +0.38(+0.84%)
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.