Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.77 45.07 44.52 44.95 3,479,880 +0.13(+0.29%)
Apr 29, 2014 44.88 45.09 44.63 44.82 3,973,698 +0.12(+0.27%)
Apr 28, 2014 44.93 45.12 44.16 44.70 4,834,417 +0.05(+0.11%)
Apr 25, 2014 45.18 45.20 44.31 44.65 4,237,825 -0.58(-1.28%)
Apr 24, 2014 45.53 45.69 44.87 45.23 4,378,343 -0.02(-0.05%)
Apr 23, 2014 44.76 45.71 44.76 45.26 4,433,157 -0.31(-0.69%)
Apr 22, 2014 45.65 45.72 45.42 45.57 4,675,275 -0.08(-0.18%)
Apr 21, 2014 45.62 45.98 45.61 45.65 3,719,878 -0.07(-0.16%)
Apr 17, 2014 45.56 45.72 45.72 45.72 4,386,323 +0.27(+0.60%)
Apr 16, 2014 45.03 45.45 44.85 45.45 2,731,809 +0.82(+1.84%)
Apr 15, 2014 44.59 45.06 43.83 44.63 3,966,284 +0.18(+0.40%)
Apr 14, 2014 44.82 44.97 43.96 44.45 4,647,479 +0.10(+0.24%)
Apr 11, 2014 44.36 44.88 43.70 44.35 3,524,360 -0.45(-1.01%)
Apr 10, 2014 46.06 46.10 44.75 44.80 3,629,561 -1.21(-2.64%)
Apr 09, 2014 45.57 46.05 45.21 46.01 3,343,685 +0.62(+1.36%)
Apr 08, 2014 45.46 45.56 44.85 45.39 6,188,783 -0.20(-0.44%)
Apr 07, 2014 46.85 46.89 45.58 45.59 5,353,588 -1.36(-2.89%)
Apr 04, 2014 48.02 48.03 46.91 46.95 4,427,647 -0.85(-1.78%)
Apr 03, 2014 47.64 47.87 47.29 47.80 3,301,632 +0.22(+0.46%)
Apr 02, 2014 47.47 47.68 47.25 47.59 3,171,971 +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.