Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.15 49.39 48.88 48.98 3,778,063 +0.25(+0.51%)
Jun 29, 2015 49.70 49.78 48.71 48.73 4,940,141 -1.52(-3.03%)
Jun 26, 2015 50.26 50.62 50.20 50.25 4,794,404 +0.07(+0.14%)
Jun 25, 2015 50.31 50.44 50.04 50.18 3,608,326 -0.24(-0.47%)
Jun 24, 2015 50.40 50.54 50.25 50.42 3,617,737 -0.15(-0.30%)
Jun 23, 2015 50.43 50.58 50.19 50.57 2,532,843 +0.31(+0.63%)
Jun 22, 2015 50.33 50.42 50.18 50.26 2,318,040 +0.32(+0.65%)
Jun 19, 2015 49.79 50.13 49.62 49.94 3,525,051 -0.01(-0.02%)
Jun 18, 2015 49.63 50.17 49.42 49.95 3,580,062 +0.53(+1.07%)
Jun 17, 2015 49.48 49.71 49.04 49.42 5,169,654 +0.07(+0.14%)
Jun 16, 2015 49.41 49.72 49.02 49.35 4,261,159 -0.14(-0.27%)
Jun 15, 2015 49.93 49.96 49.37 49.49 3,964,612 -0.95(-1.89%)
Jun 12, 2015 50.15 50.46 49.88 50.44 3,194,532 +0.11(+0.22%)
Jun 11, 2015 50.00 50.50 49.89 50.33 2,953,503 +0.40(+0.80%)
Jun 10, 2015 49.19 50.10 49.19 49.93 2,593,860 +0.91(+1.86%)
Jun 09, 2015 49.13 49.39 48.96 49.02 2,347,035 +0.02(+0.03%)
Jun 08, 2015 49.51 49.75 49.00 49.00 3,019,510 -0.55(-1.11%)
Jun 05, 2015 49.62 49.73 49.18 49.55 4,417,827 +0.12(+0.24%)
Jun 04, 2015 49.71 49.83 49.24 49.44 3,016,741 -0.52(-1.04%)
Jun 03, 2015 49.72 50.20 49.69 49.95 2,804,261 +0.32(+0.65%)
Jun 02, 2015 49.39 49.98 49.23 49.63 2,710,060 +0.06(+0.12%)
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.