Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.83 47.91 47.38 47.67 3,200,533 +0.03(+0.05%)
May 27, 2016 47.16 47.65 47.65 47.65 2,583,434 +0.50(+1.05%)
May 26, 2016 47.43 47.51 47.13 47.15 1,814,452 -0.33(-0.69%)
May 25, 2016 46.96 47.65 46.81 47.48 2,978,710 +0.71(+1.53%)
May 24, 2016 46.20 46.90 46.02 46.76 2,164,926 +0.86(+1.88%)
May 23, 2016 46.08 46.26 45.83 45.90 2,172,697 -0.19(-0.42%)
May 20, 2016 45.88 46.28 45.76 46.09 2,907,966 +0.41(+0.90%)
May 19, 2016 45.52 46.05 45.24 45.68 3,328,795 -0.11(-0.24%)
May 18, 2016 45.13 45.85 45.03 45.79 3,987,732 +0.70(+1.54%)
May 17, 2016 45.44 45.64 44.93 45.09 4,482,847 -0.59(-1.29%)
May 16, 2016 45.65 45.98 45.43 45.68 4,188,571 +0.02(+0.04%)
May 13, 2016 46.37 46.80 45.63 45.66 2,958,717 -0.74(-1.59%)
May 12, 2016 46.59 46.86 46.12 46.40 2,429,449 -0.06(-0.13%)
May 11, 2016 46.71 46.97 46.42 46.46 2,555,242 -0.50(-1.05%)
May 10, 2016 46.61 47.20 46.55 46.96 2,384,403 +0.67(+1.45%)
May 09, 2016 46.29 46.55 46.05 46.29 2,736,779 -0.06(-0.13%)
May 06, 2016 45.88 46.42 45.74 46.34 3,048,543 +0.34(+0.73%)
May 05, 2016 46.34 46.67 45.83 46.01 2,806,095 -0.27(-0.58%)
May 04, 2016 46.21 46.53 45.98 46.28 3,678,103 -0.34(-0.72%)
May 03, 2016 46.85 46.96 46.00 46.61 5,733,810 -0.48(-1.02%)
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.