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 29, 2015 48.40 48.55 47.77 47.87 4,564,501 -0.63(-1.30%)
May 28, 2015 48.64 48.87 48.41 48.50 1,847,868 -0.28(-0.57%)
May 27, 2015 48.58 48.87 48.23 48.78 2,723,738 +0.56(+1.16%)
May 26, 2015 48.88 48.93 48.04 48.23 3,454,657 -0.69(-1.41%)
May 22, 2015 48.81 48.92 48.92 48.92 2,326,572 -0.05(-0.10%)
May 21, 2015 49.08 49.33 48.91 48.96 1,947,716 -0.30(-0.62%)
May 20, 2015 49.39 49.52 49.05 49.27 1,742,342 -0.12(-0.25%)
May 19, 2015 49.10 49.47 49.04 49.39 1,896,943 +0.26(+0.54%)
May 18, 2015 48.87 49.17 48.81 49.13 1,612,902 +0.25(+0.50%)
May 15, 2015 49.64 49.76 48.81 48.88 2,304,187 -0.69(-1.39%)
May 14, 2015 49.22 49.61 49.15 49.57 2,511,561 +0.51(+1.04%)
May 13, 2015 48.38 49.10 48.36 49.06 2,499,818 +0.68(+1.41%)
May 12, 2015 48.49 48.72 48.16 48.38 2,955,621 -0.44(-0.89%)
May 11, 2015 48.32 49.05 48.31 48.82 2,977,123 +0.34(+0.69%)
May 08, 2015 48.10 48.53 47.96 48.48 5,592,120 +0.90(+1.90%)
May 07, 2015 47.89 47.92 47.40 47.58 5,970,645 -0.36(-0.75%)
May 06, 2015 48.43 48.66 47.63 47.94 5,982,150 -0.21(-0.44%)
May 05, 2015 48.35 48.91 48.07 48.15 4,031,554 -0.35(-0.73%)
May 04, 2015 48.51 48.58 48.28 48.50 2,921,270 +0.01(+0.02%)
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.